11,350€
-1,05%
Echtzeit-Aktienkurs MLP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur MLP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 11,43 | 11,67 | 11,21 | 11,35 | -1,05% | 13.625,00 |
| 04.11.2026 | 11,29 | 11,49 | 11,22 | 11,47 | 1,96% | 2.011,00 |
| 03.11.2026 | 11,27 | 11,44 | 11,15 | 11,25 | -0,35% | 8.027,00 |
| 02.11.2026 | 11,22 | 11,33 | 11,18 | 11,29 | 1,62% | 11.261,00 |
| 30.10.2026 | 11,14 | 11,16 | 11,00 | 11,11 | -0,36% | 6.320,00 |
| 29.10.2026 | 11,08 | 11,21 | 11,05 | 11,15 | 0,00% | 11.276,00 |
| 28.10.2026 | 11,08 | 11,17 | 10,97 | 11,15 | 0,54% | 4.665,00 |
| 27.10.2026 | 11,26 | 11,26 | 11,00 | 11,09 | -1,42% | 297,00 |
| 26.10.2026 | 11,28 | 11,34 | 11,21 | 11,25 | 1,99% | 7.329,00 |
| 23.10.2026 | 10,91 | 11,05 | 10,73 | 11,03 | 1,19% | 13.295,00 |
| 22.10.2026 | 11,11 | 11,13 | 10,83 | 10,90 | -2,15% | 18.096,00 |
| 21.10.2026 | 11,37 | 11,37 | 10,87 | 11,14 | -2,02% | 22.160,00 |
| 20.10.2026 | 10,67 | 11,55 | 10,44 | 11,37 | 7,16% | 35.229,00 |
| 19.10.2026 | 10,29 | 10,65 | 10,27 | 10,61 | 2,51% | 14.774,00 |
| 16.10.2026 | 10,11 | 10,54 | 10,11 | 10,35 | 2,17% | 1.363,00 |
| 15.10.2026 | 10,08 | 10,13 | 10,08 | 10,13 | -3,43% | - |
| 14.10.2026 | 10,60 | 10,63 | 10,44 | 10,49 | -0,76% | 6.796,00 |
| 13.10.2026 | 10,47 | 10,67 | 10,45 | 10,57 | 0,76% | 4.295,00 |
| 12.10.2026 | 10,66 | 10,84 | 10,41 | 10,49 | -2,24% | 8.666,00 |
| 09.10.2026 | 10,43 | 10,73 | 10,33 | 10,73 | 2,88% | 15.150,00 |
| 08.10.2026 | 10,43 | 10,52 | 10,33 | 10,43 | -0,38% | 4.719,00 |
| 07.10.2026 | 10,67 | 10,78 | 10,35 | 10,47 | -2,06% | 13.168,00 |
| 06.10.2026 | 10,68 | 10,88 | 10,59 | 10,69 | -0,37% | 10.941,00 |
| 05.10.2026 | 10,25 | 10,75 | 10,19 | 10,73 | 5,30% | 45.494,00 |
| 02.10.2026 | 9,93 | 10,43 | 9,91 | 10,19 | 2,62% | 17.644,00 |
| 01.10.2026 | 9,79 | 9,99 | 9,76 | 9,93 | 1,33% | 16.144,00 |
| 30.09.2026 | 9,95 | 9,95 | 9,76 | 9,80 | -1,31% | 4.545,00 |
| 29.09.2026 | 9,86 | 9,95 | 9,76 | 9,93 | 0,61% | 15.119,00 |
| 28.09.2026 | 9,85 | 9,90 | 9,71 | 9,87 | 0,20% | 8.428,00 |
| 25.09.2026 | 9,67 | 9,86 | 9,62 | 9,85 | 2,07% | 7.334,00 |
| 24.09.2026 | 9,66 | 9,69 | 9,51 | 9,65 | -0,31% | 15.300,00 |
| 23.09.2026 | 9,55 | 9,72 | 9,46 | 9,68 | 1,57% | 7.945,00 |
| 22.09.2026 | 9,40 | 9,54 | 9,26 | 9,53 | 1,82% | 15.913,00 |
| 21.09.2026 | 9,35 | 9,41 | 9,15 | 9,36 | 1,74% | 16.365,00 |
| 18.09.2026 | 9,28 | 9,28 | 9,14 | 9,20 | -0,11% | 2.265,00 |
| 17.09.2026 | 9,41 | 9,45 | 9,18 | 9,21 | -1,86% | 26.959,00 |
| 16.09.2026 | 9,16 | 9,47 | 9,16 | 9,39 | 2,57% | 14.186,00 |
| 15.09.2026 | 9,10 | 9,30 | 8,96 | 9,15 | 0,55% | 18.640,00 |
| 14.09.2026 | 9,02 | 9,18 | 9,01 | 9,10 | 0,78% | 7.372,00 |
| 11.09.2026 | 9,03 | 9,15 | 9,01 | 9,03 | 0,22% | 8.410,00 |
| 10.09.2026 | 9,08 | 9,15 | 9,01 | 9,01 | -0,66% | 5.031,00 |
| 09.09.2026 | 9,09 | 9,23 | 9,04 | 9,07 | -0,33% | 10.854,00 |
| 08.09.2026 | 9,08 | 9,16 | 8,96 | 9,10 | 0,33% | 16.344,00 |
| 07.09.2026 | 9,12 | 9,17 | 9,01 | 9,07 | -1,09% | 6.662,00 |
| 04.09.2026 | 8,99 | 9,19 | 8,88 | 9,17 | 2,12% | 13.821,00 |
| 03.09.2026 | 9,04 | 9,10 | 8,92 | 8,98 | -0,88% | 7.309,00 |
| 02.09.2026 | 9,34 | 9,34 | 9,00 | 9,06 | -2,89% | 4.836,00 |
| 01.09.2026 | 9,30 | 9,49 | 9,30 | 9,33 | -0,53% | 23.915,00 |
| 31.08.2026 | 9,57 | 9,62 | 9,35 | 9,38 | -1,37% | 17.269,00 |
| 28.08.2026 | 9,34 | 9,58 | 9,34 | 9,51 | 1,93% | 9.500,00 |
| 27.08.2026 | 9,59 | 9,64 | 9,20 | 9,33 | -2,41% | 23.689,00 |
| 26.08.2026 | 9,27 | 9,60 | 9,22 | 9,56 | 3,58% | 18.243,00 |
| 25.08.2026 | 9,15 | 9,45 | 9,15 | 9,23 | 0,65% | 17.372,00 |
| 24.08.2026 | 9,01 | 9,21 | 8,89 | 9,17 | 1,78% | 28.342,00 |
| 21.08.2026 | 8,73 | 9,01 | 8,72 | 9,01 | 3,44% | 27.734,00 |
| 20.08.2026 | 8,67 | 8,79 | 8,64 | 8,71 | 1,87% | 6.210,00 |
| 19.08.2026 | 8,40 | 8,60 | 8,40 | 8,55 | 6,21% | 8.544,00 |
| 05.05.2026 | 7,98 | 8,12 | 7,96 | 8,05 | 0,56% | 18.441,00 |
| 04.05.2026 | 8,01 | 8,11 | 8,00 | 8,01 | 0,06% | 3.739,00 |
| 30.04.2026 | 7,67 | 8,00 | 7,65 | 8,00 | 4,03% | 7.336,00 |
| 29.04.2026 | 7,65 | 7,77 | 7,62 | 7,69 | 1,05% | 3.761,00 |
| 28.04.2026 | 7,58 | 7,74 | 7,57 | 7,61 | 0,53% | 2.174,00 |
| 27.04.2026 | 7,65 | 7,69 | 7,54 | 7,57 | -1,05% | 17.678,00 |
| 24.04.2026 | 7,72 | 7,73 | 7,59 | 7,65 | -0,91% | 5.990,00 |
| 23.04.2026 | 7,74 | 7,77 | 7,67 | 7,72 | -0,26% | 10.396,00 |
| 22.04.2026 | 7,88 | 7,88 | 7,70 | 7,74 | -0,32% | 3.939,00 |
| 21.04.2026 | 7,86 | 7,91 | 7,73 | 7,77 | -0,83% | 11.946,00 |
| 20.04.2026 | 7,92 | 7,98 | 7,78 | 7,83 | -1,39% | 35.607,00 |
| 17.04.2026 | 7,93 | 8,04 | 7,88 | 7,94 | 0,38% | 8.302,00 |
| 16.04.2026 | 7,52 | 8,02 | 7,50 | 7,91 | 5,33% | 33.005,00 |
| 15.04.2026 | 7,54 | 7,63 | 7,45 | 7,51 | -0,13% | 27.514,00 |
| 14.04.2026 | 7,43 | 7,56 | 7,37 | 7,52 | 1,08% | 8.690,00 |
| 13.04.2026 | 7,30 | 7,44 | 7,24 | 7,44 | 2,06% | 4.626,00 |
| 10.04.2026 | 7,27 | 7,42 | 7,22 | 7,29 | 0,41% | 9.035,00 |
| 09.04.2026 | 7,22 | 7,31 | 7,17 | 7,26 | -0,14% | 10.301,00 |
| 08.04.2026 | 7,15 | 7,34 | 7,15 | 7,27 | 3,12% | 10.922,00 |
| 07.04.2026 | 7,07 | 7,20 | 6,95 | 7,05 | -0,84% | 11.534,00 |
| 02.04.2026 | 7,05 | 7,11 | 6,99 | 7,11 | -0,70% | 7.353,00 |
| 01.04.2026 | 7,08 | 7,20 | 7,01 | 7,16 | 1,63% | 14.720,00 |
| 31.03.2026 | 7,03 | 7,07 | 6,96 | 7,05 | 1,37% | 5.146,00 |
| 30.03.2026 | 7,02 | 7,03 | 6,92 | 6,95 | 0,00% | 8.915,00 |
| 27.03.2026 | 7,11 | 7,11 | 6,88 | 6,95 | -0,86% | 23.437,00 |
| 26.03.2026 | 7,12 | 7,16 | 6,98 | 7,01 | -1,96% | 15.838,00 |
| 25.03.2026 | 7,22 | 7,28 | 7,13 | 7,15 | -0,97% | 12.689,00 |
| 24.03.2026 | 7,12 | 7,24 | 7,08 | 7,22 | 0,84% | 3.699,00 |
| 23.03.2026 | 7,06 | 7,27 | 6,97 | 7,16 | 0,63% | 16.263,00 |
| 20.03.2026 | 7,19 | 7,34 | 7,09 | 7,12 | -1,18% | 3.028,00 |
| 19.03.2026 | 7,11 | 7,22 | 7,01 | 7,20 | 1,41% | 4.890,00 |
| 18.03.2026 | 7,22 | 7,35 | 7,09 | 7,10 | -1,66% | 5.098,00 |
| 17.03.2026 | 7,19 | 7,28 | 7,03 | 7,22 | 0,00% | 31.861,00 |
| 16.03.2026 | 7,11 | 7,23 | 6,99 | 7,22 | 3,14% | 6.046,00 |
| 13.03.2026 | 7,08 | 7,15 | 7,00 | 7,00 | -1,13% | 8.758,00 |
| 12.03.2026 | 7,05 | 7,12 | 6,76 | 7,08 | 0,43% | 18.949,00 |
| 11.03.2026 | 7,13 | 7,18 | 7,04 | 7,05 | -1,12% | 1.408,00 |
| 10.03.2026 | 7,02 | 7,21 | 7,01 | 7,13 | 1,13% | 1.726,00 |
| 09.03.2026 | 7,06 | 7,08 | 6,89 | 7,05 | 0,00% | 27.743,00 |
| 06.03.2026 | 7,17 | 7,18 | 6,96 | 7,05 | -1,26% | 6.862,00 |
| 05.03.2026 | 7,15 | 7,24 | 7,06 | 7,14 | -0,28% | 13.058,00 |
| 04.03.2026 | 7,03 | 7,17 | 7,02 | 7,16 | 1,42% | 10.735,00 |
| 03.03.2026 | 7,16 | 7,23 | 6,95 | 7,06 | -0,84% | 6.168,00 |