22,030€
2,42%
Echtzeit-Aktienkurs MarineMax
Bid:
Ask:
Aktienkurse zur MarineMax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 21,59 | 21,98 | 21,31 | 21,95 | 2,05% | - |
| 30.09.2025 | 22,15 | 22,17 | 21,15 | 21,51 | -2,89% | - |
| 29.09.2025 | 22,41 | 22,68 | 21,73 | 22,15 | -1,16% | - |
| 26.09.2025 | 22,09 | 22,44 | 21,95 | 22,41 | 1,22% | - |
| 25.09.2025 | 22,14 | 22,27 | 21,52 | 22,14 | -0,14% | - |
| 24.09.2025 | 21,75 | 23,07 | 21,75 | 22,17 | 2,12% | - |
| 23.09.2025 | 21,41 | 22,71 | 21,41 | 21,71 | -1,00% | - |
| 22.09.2025 | 21,51 | 22,13 | 21,18 | 21,93 | 0,14% | - |
| 19.09.2025 | 22,05 | 22,21 | 21,47 | 21,90 | -0,99% | - |
| 18.09.2025 | 21,74 | 22,45 | 21,74 | 22,12 | -0,58% | - |
| 17.09.2025 | 22,13 | 23,35 | 21,83 | 22,25 | -0,27% | - |
| 16.09.2025 | 22,27 | 22,31 | 21,85 | 22,31 | 0,72% | - |
| 15.09.2025 | 22,09 | 22,39 | 21,79 | 22,15 | -1,25% | - |
| 12.09.2025 | 22,82 | 22,82 | 22,24 | 22,43 | 3,75% | - |
| 11.09.2025 | 21,71 | 21,83 | 21,62 | 21,62 | -0,46% | - |
| 10.09.2025 | 22,05 | 22,15 | 21,06 | 21,72 | -3,38% | - |
| 09.09.2025 | 22,39 | 22,52 | 22,39 | 22,48 | -0,09% | - |
| 08.09.2025 | 22,58 | 22,75 | 21,84 | 22,50 | -0,35% | - |
| 05.09.2025 | 22,41 | 22,96 | 22,18 | 22,58 | 0,94% | - |
| 04.09.2025 | 21,43 | 22,48 | 21,43 | 22,37 | 4,48% | - |
| 03.09.2025 | 21,90 | 22,02 | 21,34 | 21,41 | -2,10% | - |
| 02.09.2025 | 22,52 | 22,54 | 21,77 | 21,87 | -2,93% | - |
| 01.09.2025 | 22,56 | 22,56 | 22,42 | 22,53 | 0,00% | - |
| 29.08.2025 | 23,32 | 23,68 | 22,51 | 22,53 | -3,30% | - |
| 28.08.2025 | 24,02 | 24,09 | 22,73 | 23,30 | -2,92% | - |
| 27.08.2025 | 23,68 | 24,19 | 23,56 | 24,00 | 1,52% | - |
| 26.08.2025 | 23,92 | 24,16 | 23,40 | 23,64 | -1,09% | - |
| 25.08.2025 | 23,92 | 24,17 | 23,18 | 23,90 | -0,71% | - |
| 22.08.2025 | 22,05 | 24,18 | 21,99 | 24,07 | 9,41% | - |
| 21.08.2025 | 22,27 | 22,38 | 21,35 | 22,00 | -1,17% | - |
| 20.08.2025 | 22,37 | 22,71 | 22,11 | 22,26 | -0,36% | - |
| 19.08.2025 | 22,09 | 22,62 | 21,90 | 22,34 | 1,27% | - |
| 18.08.2025 | 21,69 | 22,32 | 21,59 | 22,06 | 1,61% | - |
| 15.08.2025 | 22,13 | 22,31 | 21,57 | 21,71 | -1,99% | - |
| 14.08.2025 | 22,27 | 22,32 | 21,56 | 22,15 | -0,63% | - |
| 13.08.2025 | 21,29 | 22,48 | 21,19 | 22,29 | 4,70% | - |
| 12.08.2025 | 19,84 | 21,33 | 19,81 | 21,29 | 7,23% | - |
| 11.08.2025 | 19,29 | 20,27 | 19,28 | 19,86 | 2,66% | - |
| 08.08.2025 | 19,77 | 19,91 | 19,25 | 19,34 | -2,45% | - |
| 07.08.2025 | 20,11 | 20,70 | 19,55 | 19,83 | -1,61% | - |
| 06.08.2025 | 20,13 | 20,46 | 19,79 | 20,15 | 0,15% | - |
| 05.08.2025 | 19,61 | 20,21 | 19,38 | 20,12 | 2,34% | - |
| 04.08.2025 | 19,23 | 20,10 | 19,09 | 19,66 | 2,02% | - |
| 01.08.2025 | 19,86 | 19,88 | 18,54 | 19,27 | -3,31% | - |
| 31.07.2025 | 19,78 | 20,11 | 19,26 | 19,93 | 0,43% | - |
| 30.07.2025 | 19,52 | 20,11 | 19,30 | 19,85 | 2,03% | - |
| 29.07.2025 | 19,15 | 19,61 | 18,97 | 19,45 | 1,41% | - |
| 28.07.2025 | 19,66 | 20,10 | 18,95 | 19,18 | -2,24% | - |
| 25.07.2025 | 19,33 | 19,78 | 18,92 | 19,62 | 0,90% | - |
| 24.07.2025 | 23,22 | 23,26 | 17,95 | 19,45 | -16,08% | 75,00 |
| 23.07.2025 | 22,74 | 23,45 | 22,23 | 23,17 | 1,89% | - |
| 22.07.2025 | 20,75 | 22,87 | 20,68 | 22,74 | 9,48% | - |
| 21.07.2025 | 20,87 | 21,43 | 20,72 | 20,77 | -0,29% | - |
| 18.07.2025 | 21,45 | 21,52 | 20,62 | 20,83 | -1,37% | - |
| 17.07.2025 | 21,23 | 21,64 | 21,09 | 21,12 | -0,56% | - |
| 16.07.2025 | 21,61 | 21,92 | 20,77 | 21,24 | -1,71% | - |
| 15.07.2025 | 22,27 | 22,66 | 21,57 | 21,61 | -3,01% | - |
| 14.07.2025 | 23,08 | 23,08 | 21,96 | 22,28 | -3,59% | - |
| 11.07.2025 | 23,82 | 23,87 | 22,93 | 23,11 | -3,18% | - |
| 10.07.2025 | 23,52 | 24,39 | 22,87 | 23,87 | 1,32% | - |
| 09.07.2025 | 23,18 | 23,96 | 23,15 | 23,56 | 1,86% | - |
| 08.07.2025 | 22,92 | 23,89 | 22,81 | 23,13 | 0,92% | - |
| 07.07.2025 | 23,40 | 23,66 | 22,77 | 22,92 | -2,05% | - |
| 04.07.2025 | 23,46 | 23,64 | 23,35 | 23,40 | -0,89% | - |
| 03.07.2025 | 23,48 | 23,91 | 23,28 | 23,61 | 0,73% | - |
| 02.07.2025 | 22,60 | 23,50 | 22,55 | 23,44 | 3,63% | - |
| 01.07.2025 | 21,33 | 23,40 | 20,99 | 22,62 | 6,00% | - |
| 30.06.2025 | 22,17 | 22,45 | 21,32 | 21,34 | -4,35% | - |
| 27.06.2025 | 21,89 | 22,49 | 21,86 | 22,31 | 1,92% | - |
| 26.06.2025 | 21,59 | 22,04 | 21,49 | 21,89 | 1,30% | - |
| 25.06.2025 | 21,85 | 21,94 | 21,33 | 21,61 | -1,23% | - |
| 24.06.2025 | 21,29 | 22,16 | 21,20 | 21,88 | 3,65% | - |
| 23.06.2025 | 21,91 | 22,11 | 20,47 | 21,11 | -3,91% | - |
| 20.06.2025 | 21,89 | 22,47 | 21,62 | 21,97 | 0,41% | - |
| 19.06.2025 | 22,15 | 22,18 | 21,88 | 21,88 | -1,40% | - |
| 18.06.2025 | 22,03 | 22,72 | 21,90 | 22,19 | 0,86% | - |
| 17.06.2025 | 22,01 | 22,27 | 21,64 | 22,00 | -0,09% | - |
| 16.06.2025 | 20,73 | 22,36 | 20,73 | 22,02 | 6,27% | - |
| 13.06.2025 | 21,65 | 21,75 | 20,66 | 20,72 | -4,25% | - |
| 12.06.2025 | 22,01 | 22,01 | 21,15 | 21,64 | -1,90% | - |
| 11.06.2025 | 22,09 | 22,67 | 21,87 | 22,06 | -0,41% | - |
| 10.06.2025 | 21,81 | 22,66 | 21,57 | 22,15 | 1,10% | - |
| 09.06.2025 | 19,66 | 22,29 | 19,64 | 21,91 | 11,16% | - |
| 06.06.2025 | 19,19 | 19,84 | 19,19 | 19,71 | 2,79% | - |
| 05.06.2025 | 19,16 | 19,31 | 18,64 | 19,18 | 0,29% | - |
| 04.06.2025 | 19,17 | 19,48 | 19,09 | 19,12 | -0,08% | - |
| 03.06.2025 | 18,13 | 19,22 | 18,05 | 19,14 | 5,46% | - |
| 02.06.2025 | 18,69 | 18,69 | 17,94 | 18,15 | -2,99% | - |
| 30.05.2025 | 18,97 | 19,07 | 18,65 | 18,71 | -1,27% | - |
| 29.05.2025 | 19,06 | 19,41 | 18,80 | 18,95 | -0,84% | - |
| 28.05.2025 | 19,30 | 19,42 | 19,00 | 19,11 | -0,75% | - |
| 27.05.2025 | 18,82 | 19,45 | 18,78 | 19,25 | 2,07% | - |
| 26.05.2025 | 18,68 | 18,94 | 18,61 | 18,86 | 0,64% | - |
| 23.05.2025 | 19,09 | 19,09 | 18,28 | 18,74 | -1,81% | - |
| 22.05.2025 | 18,94 | 19,37 | 18,68 | 19,09 | 0,69% | - |
| 21.05.2025 | 20,45 | 20,45 | 18,73 | 18,96 | -7,49% | - |
| 20.05.2025 | 20,67 | 20,82 | 20,26 | 20,49 | -0,92% | - |
| 19.05.2025 | 20,79 | 20,81 | 20,09 | 20,68 | -1,62% | - |
| 16.05.2025 | 20,47 | 21,21 | 20,37 | 21,02 | 2,74% | - |
| 15.05.2025 | 21,07 | 21,07 | 20,39 | 20,46 | -3,45% | - |