17,625€
3,07%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,55 | 17,58 | 17,53 | 17,53 | 2,49% | - |
| 12.03.2026 | 17,00 | 17,10 | 17,00 | 17,10 | 1,79% | - |
| 11.03.2026 | 16,83 | 16,83 | 16,80 | 16,80 | 0,60% | - |
| 10.03.2026 | 16,80 | 16,80 | 16,70 | 16,70 | 10,41% | - |
| 05.03.2026 | 15,20 | 15,20 | 15,10 | 15,13 | -5,32% | - |
| 04.03.2026 | 15,93 | 15,98 | 15,93 | 15,98 | -7,12% | - |
| 03.03.2026 | 17,30 | 17,30 | 17,10 | 17,20 | -1,15% | - |
| 02.03.2026 | 17,40 | 17,40 | 17,38 | 17,40 | -3,60% | - |
| 27.02.2026 | 18,05 | 18,05 | 18,03 | 18,05 | 0,84% | - |
| 26.02.2026 | 17,88 | 17,93 | 17,88 | 17,90 | 0,56% | - |
| 25.02.2026 | 17,85 | 17,90 | 17,80 | 17,80 | 1,14% | - |
| 24.02.2026 | 17,68 | 17,68 | 17,60 | 17,60 | -1,54% | - |
| 23.02.2026 | 17,65 | 17,88 | 17,60 | 17,88 | 1,56% | - |
| 20.02.2026 | 17,65 | 17,65 | 17,60 | 17,60 | 0,00% | - |
| 19.02.2026 | 17,65 | 17,65 | 17,60 | 17,60 | 0,28% | - |
| 18.02.2026 | 17,60 | 17,60 | 17,55 | 17,55 | -0,14% | - |
| 17.02.2026 | 17,60 | 17,60 | 17,58 | 17,58 | 0,57% | - |
| 12.02.2026 | 17,50 | 17,50 | 17,48 | 17,48 | 0,29% | - |
| 11.02.2026 | 17,45 | 17,45 | 17,43 | 17,43 | -0,57% | - |
| 09.02.2026 | 17,55 | 17,55 | 17,53 | 17,53 | -1,13% | - |
| 06.02.2026 | 17,80 | 17,80 | 17,73 | 17,73 | -0,28% | - |
| 05.02.2026 | 17,85 | 17,85 | 17,78 | 17,78 | 0,14% | - |
| 04.02.2026 | 17,80 | 17,80 | 17,75 | 17,75 | -0,84% | - |
| 03.02.2026 | 18,00 | 18,00 | 17,90 | 17,90 | -0,28% | - |
| 02.02.2026 | 18,00 | 18,00 | 17,95 | 17,95 | 0,70% | - |
| 30.01.2026 | 17,80 | 17,83 | 17,80 | 17,83 | -1,66% | - |
| 29.01.2026 | 18,25 | 18,25 | 18,13 | 18,13 | -0,14% | - |
| 28.01.2026 | 18,25 | 18,25 | 18,15 | 18,15 | -0,27% | - |
| 27.01.2026 | 18,15 | 18,20 | 18,15 | 18,20 | -1,49% | - |
| 23.01.2026 | 18,50 | 18,70 | 18,03 | 18,48 | -0,14% | - |
| 22.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,46% | 150,00 |
| 20.01.2026 | 18,75 | 18,78 | 18,75 | 18,78 | 2,04% | - |
| 19.01.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 0,27% | - |
| 16.01.2026 | 18,30 | 18,35 | 18,30 | 18,35 | -0,68% | - |
| 15.01.2026 | 18,45 | 18,48 | 18,45 | 18,48 | -1,47% | - |
| 09.01.2026 | 18,70 | 18,75 | 18,70 | 18,75 | 0,00% | - |
| 08.01.2026 | 18,90 | 18,90 | 18,73 | 18,75 | 0,27% | - |
| 29.12.2025 | 18,50 | 18,70 | 18,50 | 18,70 | -0,40% | - |
| 23.12.2025 | 18,73 | 18,78 | 18,73 | 18,78 | -2,59% | - |
| 22.12.2025 | 19,25 | 19,30 | 19,25 | 19,28 | 0,78% | - |
| 19.12.2025 | 19,05 | 19,13 | 19,05 | 19,13 | -0,39% | - |
| 18.12.2025 | 19,13 | 19,20 | 19,13 | 19,20 | 0,00% | - |
| 17.12.2025 | 19,18 | 19,20 | 19,18 | 19,20 | 0,13% | - |
| 16.12.2025 | 19,08 | 19,23 | 19,08 | 19,18 | 0,26% | - |
| 15.12.2025 | 19,08 | 19,13 | 19,08 | 19,13 | -1,03% | - |
| 12.12.2025 | 19,28 | 19,35 | 19,28 | 19,33 | 0,39% | - |
| 11.12.2025 | 19,18 | 19,25 | 19,18 | 19,25 | -1,41% | - |
| 10.12.2025 | 19,50 | 19,55 | 19,50 | 19,53 | 0,00% | - |
| 09.12.2025 | 19,45 | 19,55 | 19,45 | 19,53 | 0,39% | - |
| 08.12.2025 | 19,43 | 19,50 | 19,43 | 19,45 | -0,13% | - |
| 05.12.2025 | 19,48 | 19,50 | 19,48 | 19,48 | -0,38% | - |
| 04.12.2025 | 19,45 | 19,55 | 19,45 | 19,55 | 0,64% | - |
| 03.12.2025 | 19,35 | 19,43 | 19,35 | 19,43 | 0,13% | - |
| 02.12.2025 | 19,40 | 19,45 | 19,38 | 19,40 | -0,89% | - |
| 01.12.2025 | 19,50 | 19,58 | 19,50 | 19,58 | 0,13% | - |
| 28.11.2025 | 19,53 | 19,58 | 19,38 | 19,55 | -0,26% | 65,00 |
| 27.11.2025 | 19,63 | 19,65 | 19,60 | 19,60 | -0,76% | - |
| 26.11.2025 | 19,73 | 19,83 | 19,73 | 19,75 | -0,13% | - |
| 25.11.2025 | 19,70 | 19,78 | 19,70 | 19,78 | 0,00% | - |
| 24.11.2025 | 19,70 | 19,80 | 19,70 | 19,78 | -0,75% | - |
| 21.11.2025 | 19,78 | 19,93 | 19,78 | 19,93 | 0,38% | - |
| 20.11.2025 | 19,80 | 19,88 | 19,80 | 19,85 | 0,38% | - |
| 19.11.2025 | 19,80 | 19,83 | 19,78 | 19,78 | -0,75% | - |
| 18.11.2025 | 19,85 | 19,93 | 19,85 | 19,93 | 0,63% | - |
| 17.11.2025 | 19,78 | 19,80 | 19,78 | 19,80 | -0,63% | - |
| 14.11.2025 | 19,95 | 19,95 | 19,88 | 19,93 | 1,66% | - |
| 13.11.2025 | 19,60 | 19,68 | 19,60 | 19,60 | -0,76% | - |
| 12.11.2025 | 19,70 | 19,78 | 19,70 | 19,75 | 0,13% | - |
| 11.11.2025 | 19,68 | 19,75 | 19,68 | 19,73 | -0,38% | - |
| 10.11.2025 | 19,78 | 19,80 | 19,78 | 19,80 | 0,76% | - |
| 07.11.2025 | 19,58 | 19,70 | 19,58 | 19,65 | -0,88% | - |
| 06.11.2025 | 19,78 | 19,90 | 19,78 | 19,83 | -1,98% | - |
| 05.11.2025 | 20,15 | 20,30 | 20,15 | 20,23 | 0,00% | - |
| 04.11.2025 | 20,08 | 20,28 | 20,08 | 20,23 | -0,74% | - |
| 03.11.2025 | 20,25 | 20,38 | 20,25 | 20,38 | 1,88% | - |
| 31.10.2025 | 20,18 | 20,80 | 20,00 | 20,00 | -1,11% | 25,00 |
| 30.10.2025 | 20,18 | 20,28 | 20,18 | 20,23 | 0,37% | - |
| 29.10.2025 | 20,05 | 20,23 | 20,05 | 20,15 | 1,77% | - |
| 28.10.2025 | 19,88 | 19,88 | 19,80 | 19,80 | 0,25% | - |
| 27.10.2025 | 19,78 | 19,85 | 19,75 | 19,75 | -0,50% | - |
| 24.10.2025 | 20,00 | 20,00 | 19,85 | 19,85 | 0,89% | - |
| 23.10.2025 | 19,75 | 19,75 | 19,68 | 19,68 | -1,13% | - |
| 22.10.2025 | 20,00 | 20,00 | 19,90 | 19,90 | 0,00% | - |
| 21.10.2025 | 19,93 | 20,05 | 19,78 | 19,90 | -0,13% | - |
| 20.10.2025 | 19,93 | 20,25 | 19,58 | 19,93 | 2,71% | 26,00 |
| 17.10.2025 | 19,73 | 19,73 | 19,40 | 19,40 | -2,27% | - |
| 16.10.2025 | 19,80 | 19,95 | 19,58 | 19,85 | 2,06% | - |
| 14.10.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,39% | - |
| 13.10.2025 | 19,60 | 19,60 | 19,28 | 19,38 | 1,04% | - |
| 10.10.2025 | 19,55 | 19,55 | 19,18 | 19,18 | -0,26% | - |
| 09.10.2025 | 19,55 | 19,55 | 19,18 | 19,23 | 0,26% | - |
| 08.10.2025 | 19,25 | 19,25 | 19,18 | 19,18 | -2,17% | - |
| 07.10.2025 | 19,68 | 19,68 | 19,60 | 19,60 | 0,13% | - |
| 06.10.2025 | 19,68 | 19,68 | 19,58 | 19,58 | 0,13% | - |
| 03.10.2025 | 19,60 | 19,63 | 19,35 | 19,55 | 0,39% | - |
| 02.10.2025 | 19,73 | 19,75 | 19,38 | 19,48 | -0,76% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,63 | 19,63 | 0,26% | - |
| 30.09.2025 | 19,65 | 19,65 | 19,58 | 19,58 | -0,13% | - |
| 29.09.2025 | 19,63 | 19,63 | 19,60 | 19,60 | 0,13% | - |
| 26.09.2025 | 19,70 | 19,80 | 19,45 | 19,58 | -0,51% | - |