2,410€
4,78%
Echtzeit-Aktienkurs Methanor SCA
Bid:
Ask:
Aktienkurse zur Methanor SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,34 | 2,41 | 2,32 | 2,40 | 4,35% | - |
| 19.10.2026 | 2,36 | 2,39 | 2,30 | 2,30 | -2,13% | - |
| 16.10.2026 | 2,42 | 2,42 | 2,34 | 2,35 | -2,89% | - |
| 15.10.2026 | 2,38 | 2,42 | 2,38 | 2,42 | -2,81% | - |
| 14.10.2026 | 2,35 | 2,49 | 2,35 | 2,49 | 5,96% | - |
| 13.10.2026 | 2,33 | 2,41 | 2,26 | 2,35 | -0,84% | - |
| 12.10.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 09.10.2026 | 2,38 | 2,38 | 2,34 | 2,36 | 0,85% | - |
| 08.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -0,43% | - |
| 07.10.2026 | 2,31 | 2,36 | 2,30 | 2,35 | 0,86% | - |
| 06.10.2026 | 2,36 | 2,37 | 2,24 | 2,33 | -0,85% | - |
| 05.10.2026 | 2,35 | 2,36 | 2,24 | 2,35 | 0,00% | 7.655,00 |
| 02.10.2026 | 2,37 | 2,38 | 2,34 | 2,35 | -0,84% | - |
| 01.10.2026 | 2,35 | 2,37 | 2,30 | 2,37 | 0,00% | - |
| 30.09.2026 | 2,39 | 2,40 | 2,36 | 2,37 | 0,00% | - |
| 29.09.2026 | 2,36 | 2,42 | 2,30 | 2,37 | 0,00% | 3.856,00 |
| 28.09.2026 | 2,38 | 2,39 | 2,35 | 2,37 | -1,25% | - |
| 25.09.2026 | 2,40 | 2,40 | 2,35 | 2,40 | 0,42% | - |
| 24.09.2026 | 2,34 | 2,40 | 2,34 | 2,39 | 1,70% | - |
| 23.09.2026 | 2,44 | 2,44 | 2,30 | 2,35 | -3,29% | - |
| 22.09.2026 | 2,35 | 2,44 | 2,34 | 2,43 | 1,67% | 6.840,00 |
| 21.09.2026 | 2,39 | 2,39 | 2,38 | 2,39 | 1,27% | - |
| 18.09.2026 | 2,26 | 2,36 | 2,26 | 2,36 | 1,72% | - |
| 17.09.2026 | 2,44 | 2,47 | 2,28 | 2,32 | -4,13% | - |
| 16.09.2026 | 2,46 | 2,48 | 2,36 | 2,42 | -0,82% | - |
| 15.09.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -0,81% | - |
| 14.09.2026 | 2,46 | 2,49 | 2,44 | 2,46 | 2,50% | - |
| 11.09.2026 | 2,49 | 2,51 | 2,40 | 2,40 | -1,64% | - |
| 10.09.2026 | 2,37 | 2,49 | 2,30 | 2,44 | 2,52% | - |
| 09.09.2026 | 2,37 | 2,38 | 2,36 | 2,38 | 0,42% | - |
| 08.09.2026 | 2,36 | 2,43 | 2,35 | 2,37 | 0,00% | - |
| 07.09.2026 | 2,39 | 2,40 | 2,37 | 2,37 | -1,25% | - |
| 04.09.2026 | 2,39 | 2,45 | 2,37 | 2,40 | 1,27% | 175,00 |
| 03.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 0,00% | - |
| 02.09.2026 | 2,35 | 2,37 | 2,35 | 2,37 | 0,85% | 1.800,00 |
| 01.09.2026 | 2,39 | 2,39 | 2,32 | 2,35 | -0,84% | - |
| 31.08.2026 | 2,42 | 2,42 | 2,37 | 2,37 | -2,07% | - |
| 28.08.2026 | 2,44 | 2,45 | 2,39 | 2,42 | 0,41% | - |
| 26.08.2026 | 2,38 | 2,41 | 2,38 | 2,41 | 0,84% | - |
| 25.08.2026 | 2,39 | 2,41 | 2,39 | 2,39 | 0,00% | - |
| 24.08.2026 | 2,41 | 2,41 | 2,34 | 2,39 | -0,83% | - |
| 21.08.2026 | 2,33 | 2,41 | 2,29 | 2,41 | 1,69% | - |
| 20.08.2026 | 2,36 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 19.08.2026 | 2,37 | 2,42 | 2,35 | 2,36 | 3,51% | - |
| 18.08.2026 | 2,35 | 2,38 | 2,28 | 2,28 | -3,80% | - |
| 17.08.2026 | 2,38 | 2,42 | 2,36 | 2,37 | 0,42% | - |
| 14.08.2026 | 2,36 | 2,41 | 2,31 | 2,36 | 0,00% | - |
| 13.08.2026 | 2,32 | 2,36 | 2,31 | 2,36 | -2,88% | - |
| 12.08.2026 | 2,38 | 2,43 | 2,38 | 2,43 | 5,65% | - |
| 11.08.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -1,71% | - |
| 10.08.2026 | 2,43 | 2,43 | 2,33 | 2,34 | -2,09% | - |
| 07.08.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 06.08.2026 | 2,45 | 2,47 | 2,38 | 2,39 | -2,45% | - |
| 05.08.2026 | 2,48 | 2,49 | 2,45 | 2,45 | -1,21% | - |
| 04.08.2026 | 2,47 | 2,48 | 2,46 | 2,48 | 0,81% | - |
| 31.07.2026 | 2,47 | 2,51 | 2,37 | 2,46 | -0,40% | - |
| 30.07.2026 | 2,46 | 2,48 | 2,45 | 2,47 | -0,40% | - |
| 29.07.2026 | 2,48 | 2,50 | 2,46 | 2,48 | 4,20% | 17.442,00 |
| 28.07.2026 | 2,52 | 2,53 | 2,38 | 2,38 | -5,56% | - |
| 27.07.2026 | 2,50 | 2,62 | 2,46 | 2,52 | 2,02% | - |
| 24.07.2026 | 2,47 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 23.07.2026 | 2,45 | 2,49 | 2,45 | 2,47 | -0,80% | - |
| 22.07.2026 | 2,49 | 2,49 | 2,47 | 2,49 | 0,81% | - |
| 21.07.2026 | 2,47 | 2,49 | 2,47 | 2,47 | 0,00% | - |
| 20.07.2026 | 2,47 | 2,47 | 2,45 | 2,47 | 2,49% | - |
| 17.07.2026 | 2,39 | 2,46 | 2,37 | 2,41 | 0,00% | - |
| 16.07.2026 | 2,40 | 2,43 | 2,40 | 2,41 | 0,42% | 4.660,00 |
| 15.07.2026 | 2,44 | 2,46 | 2,38 | 2,40 | -2,44% | - |
| 14.07.2026 | 2,43 | 2,48 | 2,41 | 2,46 | 0,82% | - |
| 13.07.2026 | 2,42 | 2,46 | 2,41 | 2,44 | -0,81% | 399,00 |
| 10.07.2026 | 2,45 | 2,50 | 2,45 | 2,46 | 2,50% | - |
| 09.07.2026 | 2,46 | 2,49 | 2,40 | 2,40 | -1,64% | - |
| 08.07.2026 | 2,38 | 2,60 | 2,37 | 2,44 | -1,21% | - |
| 06.07.2026 | 2,43 | 2,47 | 2,42 | 2,47 | 1,65% | - |
| 03.07.2026 | 2,40 | 2,45 | 2,35 | 2,43 | 0,83% | 3.618,00 |
| 02.07.2026 | 2,44 | 2,52 | 2,37 | 2,41 | -1,23% | - |
| 01.07.2026 | 2,38 | 2,51 | 2,38 | 2,44 | 2,09% | - |
| 30.06.2026 | 2,42 | 2,43 | 2,38 | 2,39 | -1,24% | 8.000,00 |
| 29.06.2026 | 2,40 | 2,42 | 2,32 | 2,42 | 1,68% | - |
| 26.06.2026 | 2,35 | 2,45 | 2,35 | 2,38 | -0,42% | - |
| 25.06.2026 | 2,49 | 2,55 | 2,38 | 2,39 | -3,24% | - |
| 24.06.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,00% | - |
| 23.06.2026 | 2,50 | 2,55 | 2,43 | 2,47 | -2,76% | - |
| 22.06.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 19.06.2026 | 2,59 | 2,61 | 2,53 | 2,54 | -2,31% | 12.320,00 |
| 18.06.2026 | 2,59 | 2,61 | 2,58 | 2,60 | 0,78% | - |
| 17.06.2026 | 2,54 | 2,61 | 2,54 | 2,58 | 1,98% | - |
| 16.06.2026 | 2,57 | 2,60 | 2,53 | 2,53 | -4,53% | - |
| 15.06.2026 | 2,72 | 2,74 | 2,65 | 2,65 | -0,38% | - |
| 12.06.2026 | 2,72 | 2,72 | 2,64 | 2,66 | -2,21% | - |
| 11.06.2026 | 2,59 | 2,72 | 2,59 | 2,72 | 5,43% | - |
| 10.06.2026 | 2,64 | 2,65 | 2,58 | 2,58 | -3,01% | - |
| 09.06.2026 | 2,61 | 2,66 | 2,59 | 2,66 | 1,92% | - |
| 08.06.2026 | 2,60 | 2,64 | 2,52 | 2,61 | -1,88% | - |
| 05.06.2026 | 2,63 | 2,72 | 2,58 | 2,66 | 3,91% | - |
| 04.06.2026 | 2,63 | 2,72 | 2,56 | 2,56 | -2,66% | - |
| 03.06.2026 | 2,64 | 2,64 | 2,62 | 2,63 | -0,75% | - |
| 02.06.2026 | 2,66 | 2,66 | 2,55 | 2,65 | 0,38% | - |
| 01.06.2026 | 2,67 | 2,68 | 2,62 | 2,64 | -0,75% | - |
| 29.05.2026 | 2,68 | 2,69 | 2,56 | 2,66 | -0,37% | - |