19,650€
-1,01%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.09.2025 | 19,75 | 19,75 | 19,68 | 19,68 | 0,38% | - |
| 24.09.2025 | 19,68 | 19,68 | 19,60 | 19,60 | -0,25% | - |
| 23.09.2025 | 19,68 | 19,68 | 19,65 | 19,65 | 0,51% | - |
| 22.09.2025 | 19,63 | 19,63 | 19,55 | 19,55 | -1,01% | - |
| 19.09.2025 | 19,38 | 19,75 | 19,28 | 19,75 | 2,20% | - |
| 17.09.2025 | 19,35 | 19,35 | 19,33 | 19,33 | -0,13% | - |
| 16.09.2025 | 19,90 | 19,90 | 19,23 | 19,35 | -2,52% | - |
| 15.09.2025 | 19,95 | 19,95 | 19,85 | 19,85 | 0,51% | - |
| 12.09.2025 | 19,75 | 19,75 | 19,68 | 19,75 | 1,28% | - |
| 10.09.2025 | 19,53 | 19,53 | 19,50 | 19,50 | -0,26% | - |
| 09.09.2025 | 19,63 | 19,63 | 19,55 | 19,55 | 0,26% | - |
| 05.09.2025 | 19,45 | 19,63 | 18,93 | 19,50 | 0,39% | - |
| 04.09.2025 | 19,73 | 19,73 | 19,10 | 19,43 | -1,27% | 108,00 |
| 03.09.2025 | 19,88 | 19,88 | 19,30 | 19,68 | -0,88% | - |
| 02.09.2025 | 20,00 | 20,35 | 19,45 | 19,85 | 0,25% | - |
| 01.09.2025 | 19,75 | 20,00 | 19,40 | 19,80 | 1,02% | - |
| 29.08.2025 | 19,73 | 19,85 | 19,40 | 19,60 | 0,00% | - |
| 28.08.2025 | 19,23 | 19,63 | 18,98 | 19,60 | 2,08% | 12,00 |
| 27.08.2025 | 19,53 | 19,55 | 18,55 | 19,20 | -1,29% | - |
| 26.08.2025 | 19,45 | 19,50 | 18,80 | 19,45 | 0,39% | - |
| 25.08.2025 | 19,48 | 19,48 | 18,93 | 19,38 | 0,00% | - |
| 22.08.2025 | 19,60 | 19,78 | 16,88 | 19,38 | -0,90% | 816,00 |
| 21.08.2025 | 20,43 | 20,43 | 18,18 | 19,55 | -4,17% | 48,00 |
| 20.08.2025 | 20,28 | 20,40 | 19,95 | 20,40 | 1,37% | - |
| 19.08.2025 | 19,35 | 20,65 | 18,85 | 20,13 | 4,14% | 284,00 |
| 18.08.2025 | 19,38 | 19,53 | 17,48 | 19,33 | -0,13% | - |
| 15.08.2025 | 19,55 | 19,65 | 18,98 | 19,35 | -0,64% | 200,00 |
| 14.08.2025 | 20,33 | 20,43 | 19,03 | 19,48 | -3,83% | 92,00 |
| 13.08.2025 | 20,73 | 20,73 | 20,05 | 20,25 | -2,06% | 2,00 |
| 12.08.2025 | 20,73 | 20,73 | 20,20 | 20,68 | 0,00% | - |
| 11.08.2025 | 20,65 | 20,78 | 20,13 | 20,68 | -0,48% | - |
| 08.08.2025 | 20,28 | 20,78 | 20,23 | 20,78 | 1,22% | 10,00 |
| 07.08.2025 | 20,50 | 20,55 | 20,23 | 20,53 | 0,61% | - |
| 06.08.2025 | 20,63 | 20,63 | 20,20 | 20,40 | -0,61% | - |
| 05.08.2025 | 20,45 | 20,60 | 19,98 | 20,53 | 1,99% | - |
| 04.08.2025 | 20,93 | 20,93 | 20,08 | 20,13 | -3,71% | 170,00 |
| 01.08.2025 | 20,78 | 20,90 | 20,48 | 20,90 | 0,72% | - |
| 31.07.2025 | 21,05 | 21,05 | 20,48 | 20,75 | -1,19% | 172,00 |
| 30.07.2025 | 20,73 | 21,05 | 20,63 | 21,00 | 1,57% | 12,00 |
| 29.07.2025 | 20,08 | 20,90 | 19,98 | 20,68 | 3,12% | 100,00 |
| 28.07.2025 | 19,80 | 20,48 | 19,03 | 20,05 | 1,52% | 100,00 |
| 25.07.2025 | 19,75 | 19,80 | 19,03 | 19,75 | 0,25% | 50,00 |
| 24.07.2025 | 20,00 | 20,28 | 19,03 | 19,70 | -1,25% | 56,00 |
| 23.07.2025 | 19,80 | 19,95 | 19,10 | 19,95 | 1,01% | - |
| 22.07.2025 | 19,73 | 20,00 | 19,10 | 19,75 | 0,38% | - |
| 21.07.2025 | 19,75 | 19,85 | 19,18 | 19,68 | -0,13% | 50,00 |
| 18.07.2025 | 19,75 | 19,90 | 19,05 | 19,70 | -1,38% | 70,00 |
| 17.07.2025 | 19,45 | 20,90 | 18,83 | 19,98 | 2,83% | 53,00 |
| 16.07.2025 | 19,35 | 19,43 | 18,73 | 19,43 | 0,65% | 177,00 |
| 15.07.2025 | 18,80 | 19,33 | 18,58 | 19,30 | 2,93% | 460,00 |
| 14.07.2025 | 18,80 | 18,80 | 18,55 | 18,75 | 0,00% | - |
| 11.07.2025 | 19,28 | 19,28 | 18,33 | 18,75 | -2,47% | 168,00 |
| 10.07.2025 | 19,33 | 19,80 | 18,95 | 19,23 | -0,26% | 273,00 |
| 09.07.2025 | 19,10 | 19,38 | 18,68 | 19,28 | 1,05% | 48,00 |
| 08.07.2025 | 18,80 | 19,25 | 18,65 | 19,08 | -0,78% | - |
| 07.07.2025 | 19,15 | 19,38 | 18,18 | 19,23 | 0,65% | - |
| 04.07.2025 | 19,25 | 19,25 | 18,58 | 19,10 | -0,52% | - |
| 03.07.2025 | 18,88 | 19,35 | 18,08 | 19,20 | -0,13% | - |
| 02.07.2025 | 19,25 | 19,45 | 18,18 | 19,23 | 0,79% | - |
| 01.07.2025 | 19,28 | 19,70 | 18,63 | 19,08 | -0,78% | - |
| 30.06.2025 | 19,23 | 19,68 | 18,00 | 19,23 | 0,13% | - |
| 27.06.2025 | 19,28 | 19,28 | 18,45 | 19,20 | -0,52% | - |
| 26.06.2025 | 19,08 | 19,30 | 18,55 | 19,30 | 1,45% | - |
| 25.06.2025 | 19,25 | 19,25 | 18,50 | 19,03 | -1,04% | - |
| 24.06.2025 | 18,90 | 19,23 | 18,18 | 19,23 | 1,72% | - |
| 23.06.2025 | 18,78 | 19,10 | 18,35 | 18,90 | 0,93% | 135,00 |
| 20.06.2025 | 18,75 | 19,08 | 18,03 | 18,73 | -0,13% | 70,00 |
| 19.06.2025 | 18,85 | 19,03 | 18,70 | 18,75 | -0,27% | - |
| 18.06.2025 | 18,95 | 19,40 | 18,70 | 18,80 | -0,40% | 300,00 |
| 17.06.2025 | 18,28 | 18,88 | 17,45 | 18,88 | 3,00% | - |
| 16.06.2025 | 18,38 | 18,58 | 18,20 | 18,33 | -0,14% | 34,00 |
| 13.06.2025 | 17,73 | 18,35 | 17,43 | 18,35 | 3,09% | 155,00 |
| 12.06.2025 | 18,65 | 18,78 | 17,18 | 17,80 | -5,07% | 300,00 |
| 11.06.2025 | 18,48 | 19,13 | 18,20 | 18,75 | 1,63% | - |
| 10.06.2025 | 18,35 | 18,68 | 18,13 | 18,45 | 0,54% | - |
| 09.06.2025 | 18,45 | 18,70 | 17,73 | 18,35 | -0,27% | - |
| 06.06.2025 | 18,58 | 18,85 | 17,75 | 18,40 | -0,67% | - |
| 05.06.2025 | 17,58 | 20,15 | 17,35 | 18,53 | 5,56% | - |
| 04.06.2025 | 17,35 | 17,70 | 17,30 | 17,55 | 1,45% | - |