2,450€
3,81%
Echtzeit-Aktienkurs Methanor SCA
Bid:
Ask:
Aktienkurse zur Methanor SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,43 | 2,49 | 2,43 | 2,46 | 4,24% | - |
| 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% | - |
| 02.06.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | 1.233,00 |
| 01.06.2026 | 2,62 | 2,64 | 2,62 | 2,63 | 1,15% | - |
| 29.05.2026 | 2,74 | 2,74 | 2,50 | 2,60 | -5,11% | 1.292,00 |
| 28.05.2026 | 2,78 | 2,78 | 2,74 | 2,74 | 6,20% | 875,00 |
| 27.05.2026 | 2,58 | 2,58 | 2,50 | 2,58 | 0,78% | 5.071,00 |
| 26.05.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -1,54% | 928,00 |
| 25.05.2026 | 2,68 | 2,72 | 2,56 | 2,60 | -5,11% | 1.968,00 |
| 22.05.2026 | 2,78 | 2,80 | 2,62 | 2,74 | -1,44% | 6.621,00 |
| 21.05.2026 | 2,56 | 2,78 | 2,56 | 2,78 | -1,42% | 81,00 |
| 20.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | 20,00 |
| 19.05.2026 | 2,70 | 2,84 | 2,70 | 2,82 | 4,44% | 600,00 |
| 18.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | 184,00 |
| 15.05.2026 | 2,54 | 2,80 | 2,54 | 2,74 | 0,00% | 1.533,00 |
| 14.05.2026 | 2,68 | 2,84 | 2,68 | 2,74 | 8,73% | 5.124,00 |
| 13.05.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 525,00 |
| 12.05.2026 | 2,44 | 2,54 | 2,44 | 2,54 | 0,79% | 202,00 |
| 11.05.2026 | 2,40 | 2,52 | 2,40 | 2,52 | -1,95% | 65,00 |
| 08.05.2026 | 2,61 | 2,62 | 2,57 | 2,57 | -1,91% | - |
| 07.05.2026 | 2,62 | 2,68 | 2,62 | 2,62 | 0,77% | 380,00 |
| 06.05.2026 | 2,44 | 2,60 | 2,44 | 2,60 | 0,78% | 1.439,00 |
| 05.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 447,00 |
| 04.05.2026 | 2,58 | 2,58 | 2,50 | 2,58 | 1,57% | 5.221,00 |
| 30.04.2026 | 2,54 | 2,56 | 2,42 | 2,54 | 0,00% | 2.080,00 |
| 29.04.2026 | 2,56 | 2,56 | 2,42 | 2,54 | 2,42% | 996,00 |
| 28.04.2026 | 2,42 | 2,48 | 2,38 | 2,48 | 0,00% | 1.273,00 |
| 27.04.2026 | 2,46 | 2,58 | 2,38 | 2,48 | -3,88% | 3.729,00 |
| 24.04.2026 | 2,50 | 2,58 | 2,48 | 2,58 | 3,20% | 3.017,00 |
| 23.04.2026 | 2,58 | 2,58 | 2,50 | 2,50 | -2,34% | 1.465,00 |
| 22.04.2026 | 2,60 | 2,60 | 2,52 | 2,56 | -1,54% | 117,00 |
| 21.04.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 1,56% | 2.340,00 |
| 20.04.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | 1.697,00 |
| 17.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | 1.450,00 |
| 16.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 288,00 |
| 15.04.2026 | 2,50 | 2,54 | 2,50 | 2,50 | -1,57% | 254,00 |
| 14.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | 321,00 |
| 13.04.2026 | 2,46 | 2,48 | 2,46 | 2,48 | -0,80% | 58,00 |
| 10.04.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 2,46% | - |
| 09.04.2026 | 2,46 | 2,46 | 2,44 | 2,44 | 0,00% | 1.864,00 |
| 08.04.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 412,00 |
| 07.04.2026 | 2,50 | 2,50 | 2,46 | 2,50 | -0,79% | 1.541,00 |
| 02.04.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 0,80% | 112,00 |
| 01.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 22,00 |
| 31.03.2026 | 2,50 | 2,50 | 2,48 | 2,50 | 3,31% | 1.904,00 |
| 30.03.2026 | 2,52 | 2,52 | 2,42 | 2,42 | -3,97% | 130,00 |
| 27.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | 4,00 |
| 26.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 415,00 |
| 25.03.2026 | 2,48 | 2,48 | 2,42 | 2,42 | -4,72% | 1.660,00 |
| 24.03.2026 | 2,46 | 2,54 | 2,46 | 2,54 | 0,00% | 131,00 |
| 23.03.2026 | 2,46 | 2,54 | 2,46 | 2,54 | -0,78% | 1.035,00 |
| 20.03.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | 4.000,00 |
| 19.03.2026 | 2,48 | 2,50 | 2,48 | 2,48 | -2,36% | 652,00 |
| 18.03.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 1,60% | 449,00 |
| 17.03.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 3,31% | 460,00 |
| 16.03.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 88,00 |