2,400€
0,42%
Echtzeit-Aktienkurs Methanor SCA
Bid:
Ask:
Aktienkurse zur Methanor SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 2,14% | - |
| 19.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 108,00 |
| 16.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 100,00 |
| 15.10.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -7,20% | 1,00 |
| 14.10.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,81% | 262,00 |
| 13.10.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 9,73% | 3.769,00 |
| 12.10.2026 | 2,40 | 2,40 | 2,26 | 2,26 | -5,83% | 1.462,00 |
| 09.10.2026 | 2,30 | 2,40 | 2,30 | 2,40 | -1,64% | 558,00 |
| 08.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,83% | 107,00 |
| 07.10.2026 | 2,34 | 2,35 | 2,34 | 2,35 | 0,43% | - |
| 06.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 05.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 02.10.2026 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | 1.200,00 |
| 01.10.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 715,00 |
| 30.09.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 1.000,00 |
| 29.09.2026 | 2,42 | 2,42 | 2,32 | 2,32 | -1,69% | 294,00 |
| 28.09.2026 | 2,38 | 2,38 | 2,36 | 2,36 | -3,28% | - |
| 25.09.2026 | 2,28 | 2,44 | 2,26 | 2,44 | 6,09% | 153,00 |
| 24.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 42,00 |
| 23.09.2026 | 2,44 | 2,44 | 2,28 | 2,28 | -5,00% | 436,00 |
| 22.09.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 0,84% | 422,00 |
| 21.09.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 3,48% | 500,00 |
| 18.09.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | 1.100,00 |
| 17.09.2026 | 2,38 | 2,40 | 2,28 | 2,28 | -8,80% | 7.340,00 |
| 16.09.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 10,00 |
| 15.09.2026 | 2,50 | 2,54 | 2,50 | 2,54 | -1,55% | 20.560,00 |
| 14.09.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 35,00 |
| 11.09.2026 | 2,50 | 2,58 | 2,44 | 2,58 | 4,03% | 6.710,00 |
| 10.09.2026 | 2,30 | 2,50 | 2,30 | 2,48 | 4,64% | 4.497,00 |
| 09.09.2026 | 2,38 | 2,38 | 2,37 | 2,37 | 3,95% | - |
| 08.09.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | 235,00 |
| 07.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 954,00 |
| 04.09.2026 | 2,40 | 2,50 | 2,34 | 2,34 | -1,27% | 260,00 |
| 03.09.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 02.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 140,00 |
| 01.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | 248,00 |
| 31.08.2026 | 2,38 | 2,46 | 2,38 | 2,46 | 0,00% | 130,00 |
| 28.08.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 3,36% | 730,00 |
| 27.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | 139,00 |
| 26.08.2026 | 2,34 | 2,44 | 2,34 | 2,44 | 5,17% | 556,00 |
| 25.08.2026 | 2,44 | 2,44 | 2,32 | 2,32 | -2,52% | 1.760,00 |
| 24.08.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -2,46% | - |
| 21.08.2026 | 2,30 | 2,44 | 2,30 | 2,44 | 4,72% | 148,00 |
| 20.08.2026 | 2,36 | 2,37 | 2,33 | 2,33 | -2,92% | - |
| 19.08.2026 | 2,30 | 2,40 | 2,30 | 2,40 | -1,64% | 121,00 |
| 18.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 610,00 |
| 17.08.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 5,00 |
| 14.08.2026 | 2,40 | 2,42 | 2,28 | 2,42 | 0,83% | 5.078,00 |
| 13.08.2026 | 2,30 | 2,40 | 2,28 | 2,40 | 5,26% | 1.120,00 |
| 12.08.2026 | 2,44 | 2,46 | 2,26 | 2,28 | -4,20% | 28.568,00 |
| 11.08.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 10.08.2026 | 2,26 | 2,38 | 2,26 | 2,38 | -4,80% | 22.506,00 |
| 07.08.2026 | 2,40 | 2,50 | 2,40 | 2,50 | 8,70% | 4.409,00 |
| 06.08.2026 | 2,40 | 2,44 | 2,30 | 2,30 | -8,00% | 8.792,00 |
| 05.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 48,00 |
| 04.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | 140,00 |
| 03.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,76% | 15,00 |
| 31.07.2026 | 2,40 | 2,52 | 2,28 | 2,52 | 2,86% | 22.211,00 |
| 30.07.2026 | 2,48 | 2,48 | 2,45 | 2,45 | 2,08% | - |
| 29.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 39,00 |
| 28.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 200,00 |
| 27.07.2026 | 2,48 | 2,60 | 2,44 | 2,44 | -1,21% | 4.680,00 |
| 24.07.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 1,23% | - |
| 23.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 200,00 |
| 22.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 154,00 |
| 21.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 140,00 |
| 20.07.2026 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | 358,00 |
| 17.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 537,00 |
| 16.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 42,00 |
| 15.07.2026 | 2,40 | 2,40 | 2,34 | 2,38 | -0,83% | 3.502,00 |
| 14.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -4,00% | 20,00 |
| 13.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 21,00 |
| 10.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 5,00 |
| 09.07.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 5,93% | 860,00 |
| 08.07.2026 | 2,54 | 2,64 | 2,36 | 2,36 | 0,00% | 2.530,00 |
| 07.07.2026 | 2,50 | 2,54 | 2,34 | 2,36 | -5,60% | 8.711,00 |
| 06.07.2026 | 2,50 | 2,50 | 2,44 | 2,50 | 3,31% | 1.902,00 |
| 03.07.2026 | 2,44 | 2,44 | 2,32 | 2,42 | 5,22% | 3.315,00 |
| 02.07.2026 | 2,52 | 2,52 | 2,30 | 2,30 | -1,71% | 1.083,00 |
| 01.07.2026 | 2,44 | 2,48 | 2,34 | 2,34 | -4,88% | 2.360,00 |
| 30.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | 70,00 |
| 29.06.2026 | 2,32 | 2,44 | 2,32 | 2,44 | 5,17% | 258,00 |
| 26.06.2026 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | 6.815,00 |
| 25.06.2026 | 2,42 | 2,42 | 2,40 | 2,40 | 0,00% | 1.354,00 |
| 24.06.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 83,00 |
| 23.06.2026 | 2,56 | 2,56 | 2,36 | 2,40 | -4,76% | 12.110,00 |
| 22.06.2026 | 2,56 | 2,56 | 2,52 | 2,52 | -1,56% | 62,00 |
| 19.06.2026 | 2,52 | 2,56 | 2,52 | 2,56 | -0,78% | 399,00 |
| 18.06.2026 | 2,61 | 2,61 | 2,58 | 2,58 | 0,78% | - |
| 17.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 16.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | 9,00 |
| 15.06.2026 | 2,66 | 2,66 | 2,50 | 2,50 | -5,66% | 6.308,00 |
| 12.06.2026 | 2,65 | 2,65 | 2,65 | 2,65 | 1,92% | - |
| 11.06.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 12,00 |
| 10.06.2026 | 2,60 | 2,62 | 2,60 | 2,60 | 0,00% | 11,00 |
| 09.06.2026 | 2,68 | 2,68 | 2,60 | 2,60 | -4,41% | 101,00 |
| 08.06.2026 | 2,56 | 2,72 | 2,52 | 2,72 | 0,00% | 2.680,00 |
| 05.06.2026 | 2,74 | 2,74 | 2,58 | 2,72 | 0,00% | 706,00 |
| 04.06.2026 | 2,52 | 2,72 | 2,52 | 2,72 | 3,42% | 1.039,00 |
| 03.06.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,94% | - |