14,650€
21,58%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 13,75 | 14,10 | 13,70 | 13,95 | 15,77% | - |
| 25.08.2026 | 12,05 | 12,10 | 12,05 | 12,05 | -0,82% | - |
| 24.08.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -1,22% | - |
| 21.08.2026 | 12,35 | 12,35 | 12,25 | 12,30 | 0,82% | - |
| 20.08.2026 | 12,35 | 12,35 | 12,10 | 12,20 | -5,06% | - |
| 19.08.2026 | 13,85 | 13,95 | 12,65 | 12,85 | -17,63% | - |
| 18.08.2026 | 15,65 | 15,65 | 15,55 | 15,60 | 5,76% | - |
| 17.08.2026 | 14,85 | 14,85 | 14,75 | 14,75 | 1,37% | - |
| 14.08.2026 | 14,45 | 14,55 | 14,45 | 14,55 | -1,36% | - |
| 13.08.2026 | 14,75 | 14,80 | 14,75 | 14,75 | 1,03% | - |
| 12.08.2026 | 14,50 | 15,00 | 14,35 | 14,60 | 1,74% | - |
| 11.08.2026 | 14,25 | 14,95 | 14,15 | 14,35 | 0,00% | - |
| 10.08.2026 | 14,45 | 14,80 | 14,15 | 14,35 | -0,69% | - |
| 07.08.2026 | 14,35 | 14,75 | 13,85 | 14,45 | 0,00% | - |
| 06.08.2026 | 14,95 | 15,05 | 14,35 | 14,45 | -3,02% | - |
| 05.08.2026 | 13,15 | 15,25 | 12,75 | 14,90 | 14,18% | - |
| 04.08.2026 | 12,25 | 13,05 | 12,20 | 13,05 | 7,41% | - |
| 03.08.2026 | 12,20 | 12,50 | 11,85 | 12,15 | 1,67% | - |
| 31.07.2026 | 12,00 | 12,35 | 11,75 | 11,95 | -1,24% | - |
| 30.07.2026 | 11,25 | 12,10 | 11,25 | 12,10 | 4,31% | - |
| 29.07.2026 | 12,95 | 13,00 | 11,40 | 11,60 | -13,75% | - |
| 28.07.2026 | 13,45 | 13,50 | 13,45 | 13,45 | -0,37% | - |
| 27.07.2026 | 13,45 | 13,50 | 13,45 | 13,50 | -4,26% | - |
| 24.07.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 1,44% | - |
| 23.07.2026 | 14,35 | 14,65 | 13,90 | 13,90 | -4,14% | - |
| 22.07.2026 | 14,45 | 14,50 | 14,45 | 14,50 | 3,94% | - |
| 21.07.2026 | 13,30 | 14,00 | 13,25 | 13,95 | 3,33% | - |
| 20.07.2026 | 13,05 | 13,55 | 13,00 | 13,50 | 1,89% | - |
| 17.07.2026 | 13,25 | 13,35 | 13,25 | 13,25 | -13,11% | 500,00 |
| 15.07.2026 | 15,25 | 15,30 | 15,20 | 15,25 | 0,00% | - |
| 14.07.2026 | 13,85 | 15,35 | 13,75 | 15,25 | 10,51% | - |
| 13.07.2026 | 13,85 | 14,15 | 13,45 | 13,80 | 0,73% | - |
| 10.07.2026 | 13,65 | 13,70 | 13,65 | 13,70 | -2,84% | - |
| 09.07.2026 | 13,55 | 14,15 | 13,55 | 14,10 | 3,68% | - |
| 08.07.2026 | 13,75 | 13,75 | 13,60 | 13,60 | 1,49% | - |
| 07.07.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -0,37% | - |
| 06.07.2026 | 13,35 | 13,45 | 13,35 | 13,45 | 0,37% | - |
| 03.07.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -10,96% | - |
| 02.07.2026 | 16,15 | 16,25 | 14,90 | 15,05 | -10,15% | - |
| 01.07.2026 | 16,75 | 16,75 | 16,60 | 16,75 | 0,60% | - |
| 30.06.2026 | 17,00 | 17,85 | 16,35 | 16,65 | 1,22% | - |
| 29.06.2026 | 16,85 | 17,80 | 15,85 | 16,45 | 13,06% | 37,00 |
| 26.06.2026 | 15,85 | 16,15 | 14,20 | 14,55 | 4,68% | 75,00 |
| 25.06.2026 | 13,10 | 14,90 | 12,95 | 13,90 | 18,80% | - |
| 24.06.2026 | 11,75 | 12,05 | 11,15 | 11,70 | -0,43% | - |
| 23.06.2026 | 12,30 | 12,30 | 11,25 | 11,75 | -6,75% | - |
| 22.06.2026 | 12,25 | 13,40 | 12,25 | 12,60 | 0,00% | 850,00 |
| 19.06.2026 | 12,35 | 12,60 | 12,35 | 12,60 | 24,75% | - |
| 18.06.2026 | 10,05 | 10,10 | 10,05 | 10,10 | -1,46% | - |
| 17.06.2026 | 9,93 | 10,35 | 9,93 | 10,25 | 2,76% | - |
| 16.06.2026 | 10,35 | 10,60 | 9,95 | 9,98 | -4,55% | - |
| 15.06.2026 | 10,35 | 10,45 | 10,35 | 10,45 | 5,56% | 500,00 |
| 12.06.2026 | 9,85 | 9,90 | 9,85 | 9,90 | 7,90% | - |
| 11.06.2026 | 9,15 | 9,18 | 9,15 | 9,18 | -1,61% | - |
| 10.06.2026 | 9,35 | 9,35 | 9,30 | 9,33 | -5,57% | - |
| 09.06.2026 | 9,85 | 9,93 | 9,85 | 9,88 | -0,50% | - |
| 08.06.2026 | 9,85 | 10,05 | 9,73 | 9,93 | -5,48% | - |
| 05.06.2026 | 10,95 | 11,00 | 10,50 | 10,50 | -6,25% | - |
| 04.06.2026 | 11,35 | 11,40 | 11,20 | 11,20 | -1,32% | - |
| 03.06.2026 | 10,75 | 11,35 | 10,60 | 11,35 | 14,36% | - |
| 02.06.2026 | 9,98 | 9,98 | 9,93 | 9,93 | 0,25% | - |
| 01.06.2026 | 9,93 | 9,93 | 9,90 | 9,90 | 0,25% | - |
| 28.05.2026 | 9,85 | 9,88 | 9,85 | 9,88 | -1,50% | - |
| 27.05.2026 | 10,05 | 10,05 | 10,03 | 10,03 | 3,62% | - |
| 26.05.2026 | 9,68 | 9,73 | 9,68 | 9,68 | -0,77% | - |
| 25.05.2026 | 9,70 | 9,75 | 9,70 | 9,75 | 4,56% | - |
| 22.05.2026 | 9,25 | 9,33 | 9,25 | 9,33 | 0,00% | - |
| 21.05.2026 | 9,35 | 9,35 | 9,30 | 9,33 | 6,27% | - |
| 20.05.2026 | 8,78 | 8,78 | 8,75 | 8,78 | -1,40% | - |
| 19.05.2026 | 9,03 | 9,20 | 8,65 | 8,90 | -1,11% | - |
| 18.05.2026 | 9,08 | 9,08 | 8,98 | 9,00 | -4,76% | - |
| 15.05.2026 | 9,43 | 9,48 | 9,43 | 9,45 | 1,61% | - |
| 14.05.2026 | 11,85 | 12,10 | 8,78 | 9,30 | -21,19% | - |
| 13.05.2026 | 7,98 | 13,30 | 7,98 | 11,80 | 46,13% | - |
| 12.05.2026 | 8,13 | 8,13 | 8,03 | 8,08 | -1,52% | - |
| 08.05.2026 | 7,88 | 8,23 | 7,73 | 8,20 | 3,47% | - |
| 07.05.2026 | 7,90 | 8,00 | 7,63 | 7,93 | 3,26% | - |
| 06.05.2026 | 7,68 | 7,68 | 7,68 | 7,68 | 0,99% | - |
| 05.05.2026 | 7,58 | 7,60 | 7,58 | 7,60 | 4,83% | - |
| 04.05.2026 | 7,38 | 7,38 | 7,25 | 7,25 | 10,27% | - |
| 30.04.2026 | 6,58 | 6,60 | 6,50 | 6,58 | -3,66% | - |
| 29.04.2026 | 6,80 | 6,83 | 6,80 | 6,83 | 0,74% | - |
| 28.04.2026 | 6,78 | 6,90 | 6,58 | 6,78 | -4,91% | - |
| 27.04.2026 | 7,18 | 7,18 | 7,13 | 7,13 | 6,34% | - |
| 24.04.2026 | 6,73 | 6,73 | 6,70 | 6,70 | 1,90% | - |
| 23.04.2026 | 6,63 | 6,63 | 6,58 | 6,58 | 7,79% | - |
| 22.04.2026 | 6,08 | 6,10 | 6,08 | 6,10 | 0,00% | - |
| 21.04.2026 | 6,08 | 6,10 | 6,08 | 6,10 | 0,41% | - |
| 20.04.2026 | 6,13 | 6,13 | 6,05 | 6,08 | 2,10% | - |
| 17.04.2026 | 5,98 | 5,98 | 5,95 | 5,95 | -0,83% | - |
| 16.04.2026 | 6,03 | 6,03 | 6,00 | 6,00 | -4,38% | - |
| 15.04.2026 | 6,28 | 6,30 | 6,25 | 6,28 | -0,79% | - |
| 14.04.2026 | 6,08 | 6,33 | 6,05 | 6,33 | 8,12% | - |
| 13.04.2026 | 5,88 | 5,88 | 5,85 | 5,85 | 1,74% | - |
| 10.04.2026 | 5,73 | 5,75 | 5,73 | 5,75 | 4,07% | - |
| 09.04.2026 | 5,48 | 5,68 | 5,38 | 5,53 | 7,28% | - |
| 08.04.2026 | 5,08 | 5,15 | 5,03 | 5,15 | 3,21% | - |
| 07.04.2026 | 5,08 | 5,08 | 4,83 | 4,99 | 1,84% | - |
| 02.04.2026 | 4,93 | 4,96 | 4,89 | 4,90 | 2,30% | - |
| 01.04.2026 | 4,76 | 4,79 | 4,76 | 4,79 | 0,84% | - |