14,050€
Echtzeit-Aktienkurs MIQ.COS.MIQ.INH. EO 2
Bid:
Ask:
Aktienkurse zur MIQ.COS.MIQ.INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,00 | 14,15 | 13,95 | 13,95 | -0,71% | 3.920,00 |
| 14.10.2025 | 14,25 | 14,25 | 13,95 | 14,05 | -1,75% | 5.657,00 |
| 13.10.2025 | 14,25 | 14,35 | 14,25 | 14,30 | -0,35% | 3.190,00 |
| 10.10.2025 | 14,35 | 14,40 | 14,30 | 14,35 | 0,35% | 2.272,00 |
| 09.10.2025 | 14,30 | 14,35 | 14,30 | 14,30 | 0,70% | 1.364,00 |
| 08.10.2025 | 14,30 | 14,30 | 14,25 | 14,20 | 0,00% | 93,00 |
| 07.10.2025 | 14,35 | 14,35 | 14,15 | 14,20 | 0,00% | 1.577,00 |
| 06.10.2025 | 14,35 | 14,35 | 14,15 | 14,20 | -1,05% | 3.329,00 |
| 03.10.2025 | 14,30 | 14,40 | 14,15 | 14,35 | 0,70% | 4.460,00 |
| 02.10.2025 | 14,25 | 14,45 | 14,05 | 14,25 | -0,35% | 5.874,00 |
| 01.10.2025 | 14,45 | 14,50 | 14,15 | 14,30 | -0,69% | 2.542,00 |
| 30.09.2025 | 14,00 | 14,50 | 14,00 | 14,40 | 0,35% | 15.416,00 |
| 29.09.2025 | 14,30 | 14,40 | 14,30 | 14,35 | 0,35% | 2.022,00 |
| 26.09.2025 | 14,40 | 14,40 | 14,05 | 14,30 | 0,70% | 1.920,00 |
| 25.09.2025 | 14,10 | 14,20 | 14,00 | 14,20 | 0,00% | 1.621,00 |
| 24.09.2025 | 14,10 | 14,15 | 14,05 | 14,20 | 0,00% | 436,00 |
| 23.09.2025 | 14,25 | 14,25 | 14,05 | 14,20 | 0,35% | 2.774,00 |
| 22.09.2025 | 13,95 | 14,20 | 13,85 | 14,15 | 0,35% | 3.660,00 |
| 19.09.2025 | 14,00 | 14,15 | 14,00 | 14,10 | 0,36% | 1.921,00 |
| 18.09.2025 | 14,20 | 14,25 | 14,00 | 14,05 | 0,00% | 20.091,00 |
| 17.09.2025 | 14,25 | 14,25 | 14,05 | 14,05 | -0,71% | 4.283,00 |
| 16.09.2025 | 14,15 | 14,25 | 14,10 | 14,15 | -0,70% | 3.537,00 |
| 15.09.2025 | 14,25 | 14,40 | 14,25 | 14,25 | -0,35% | 1.730,00 |
| 12.09.2025 | 14,25 | 14,25 | 14,25 | 14,30 | 0,00% | 435,00 |
| 11.09.2025 | 14,40 | 14,40 | 14,25 | 14,30 | -1,38% | 837,00 |
| 10.09.2025 | 14,30 | 14,45 | 14,25 | 14,50 | 0,00% | 482,00 |
| 09.09.2025 | 14,30 | 14,50 | 14,25 | 14,50 | 1,40% | 1.573,00 |
| 08.09.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | 1.359,00 |
| 05.09.2025 | 14,35 | 14,55 | 14,35 | 14,40 | -0,69% | 1.030,00 |
| 04.09.2025 | 14,30 | 14,55 | 14,30 | 14,50 | -1,36% | 2.048,00 |
| 03.09.2025 | 14,55 | 14,75 | 14,25 | 14,70 | 2,44% | 7.940,00 |
| 02.09.2025 | 14,10 | 14,35 | 14,05 | 14,35 | 0,00% | 3.543,00 |
| 01.09.2025 | 14,55 | 14,55 | 14,10 | 14,35 | 0,00% | 310,00 |
| 29.08.2025 | 14,30 | 14,45 | 14,25 | 14,35 | -1,37% | 5.913,00 |
| 28.08.2025 | 14,55 | 14,55 | 14,20 | 14,55 | 0,69% | 2.203,00 |
| 27.08.2025 | 14,55 | 14,55 | 14,40 | 14,45 | 1,05% | 3.249,00 |
| 26.08.2025 | 14,20 | 14,60 | 14,15 | 14,30 | -0,69% | 3.518,00 |
| 25.08.2025 | 14,05 | 14,55 | 14,05 | 14,40 | 1,41% | 3.552,00 |
| 22.08.2025 | 14,05 | 14,40 | 14,05 | 14,20 | 2,16% | 3.539,00 |
| 21.08.2025 | 14,20 | 14,65 | 13,90 | 13,90 | -2,46% | 16.894,00 |
| 20.08.2025 | 14,45 | 14,60 | 14,20 | 14,25 | -1,04% | 3.442,00 |
| 19.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 213,00 |
| 18.08.2025 | 14,60 | 14,80 | 14,40 | 14,40 | -0,69% | 6.384,00 |
| 15.08.2025 | 14,40 | 14,75 | 14,40 | 14,50 | -1,36% | 1.424,00 |
| 14.08.2025 | 14,75 | 14,75 | 14,25 | 14,70 | 0,34% | 6.258,00 |
| 13.08.2025 | 14,40 | 14,65 | 14,35 | 14,65 | 1,74% | 2.156,00 |
| 12.08.2025 | 14,70 | 14,70 | 14,35 | 14,40 | -1,03% | 1.258,00 |
| 11.08.2025 | 14,65 | 14,65 | 14,25 | 14,55 | -0,34% | 2.430,00 |
| 08.08.2025 | 14,65 | 14,70 | 14,30 | 14,60 | 1,74% | 4.415,00 |
| 07.08.2025 | 14,50 | 14,65 | 14,30 | 14,35 | -0,35% | 2.631,00 |
| 06.08.2025 | 14,55 | 14,55 | 14,35 | 14,40 | -4,00% | 11.415,00 |
| 05.08.2025 | 14,10 | 15,00 | 14,05 | 15,00 | 5,63% | 6.682,00 |
| 04.08.2025 | 14,45 | 14,50 | 14,05 | 14,20 | 0,71% | 4.186,00 |
| 01.08.2025 | 13,95 | 14,40 | 13,95 | 14,10 | -0,35% | 6.351,00 |
| 31.07.2025 | 14,20 | 14,20 | 14,00 | 14,15 | 0,00% | 321,00 |
| 30.07.2025 | 14,30 | 14,30 | 14,15 | 14,15 | -1,05% | 813,00 |
| 29.07.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | 1.249,00 |
| 28.07.2025 | 14,05 | 14,35 | 13,90 | 14,10 | 0,71% | 2.912,00 |
| 25.07.2025 | 14,00 | 14,10 | 13,90 | 14,00 | 0,36% | 1.715,00 |
| 24.07.2025 | 14,00 | 14,00 | 13,80 | 13,95 | 0,00% | 6.280,00 |
| 23.07.2025 | 14,25 | 14,25 | 13,85 | 13,95 | -2,11% | 2.611,00 |
| 22.07.2025 | 14,35 | 14,35 | 14,10 | 14,25 | 0,71% | 1.738,00 |
| 21.07.2025 | 14,55 | 14,55 | 14,10 | 14,15 | -2,41% | 3.494,00 |
| 18.07.2025 | 14,20 | 14,65 | 14,15 | 14,50 | 2,11% | 14.300,00 |
| 17.07.2025 | 14,30 | 14,30 | 14,15 | 14,20 | -0,70% | 8.294,00 |
| 16.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 457,00 |
| 15.07.2025 | 14,20 | 14,70 | 14,20 | 14,30 | -2,39% | 1.824,00 |
| 14.07.2025 | 14,20 | 14,65 | 14,20 | 14,65 | 0,34% | 1.731,00 |
| 11.07.2025 | 14,70 | 14,70 | 14,35 | 14,60 | 0,00% | 3.338,00 |
| 10.07.2025 | 14,65 | 14,70 | 14,40 | 14,60 | 1,39% | 699,00 |
| 09.07.2025 | 14,65 | 14,70 | 14,35 | 14,40 | -1,71% | 4.928,00 |
| 08.07.2025 | 14,70 | 14,80 | 14,50 | 14,65 | 0,00% | 1.416,00 |
| 07.07.2025 | 14,55 | 14,65 | 14,35 | 14,65 | 0,69% | 4.970,00 |
| 04.07.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 1,39% | 1.350,00 |
| 03.07.2025 | 14,20 | 14,50 | 14,20 | 14,35 | -0,69% | 3.561,00 |
| 02.07.2025 | 14,40 | 14,50 | 14,20 | 14,45 | 0,35% | 1.783,00 |
| 01.07.2025 | 14,30 | 14,40 | 14,05 | 14,40 | 1,77% | 2.655,00 |
| 30.06.2025 | 14,05 | 14,15 | 14,05 | 14,15 | 0,00% | 451,00 |
| 27.06.2025 | 14,10 | 14,30 | 14,00 | 14,15 | -0,70% | 6.152,00 |
| 26.06.2025 | 14,15 | 14,45 | 14,00 | 14,25 | 0,71% | 1.203,00 |
| 25.06.2025 | 14,15 | 14,15 | 14,05 | 14,15 | 0,00% | 220,00 |
| 24.06.2025 | 14,30 | 14,35 | 14,10 | 14,15 | 0,71% | 1.217,00 |
| 23.06.2025 | 14,40 | 14,45 | 14,00 | 14,05 | -0,35% | 1.941,00 |
| 20.06.2025 | 14,30 | 14,30 | 14,05 | 14,10 | 0,36% | 1.071,00 |
| 19.06.2025 | 14,05 | 14,25 | 14,05 | 14,05 | -1,06% | 2.858,00 |
| 18.06.2025 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | 812,00 |
| 17.06.2025 | 14,05 | 14,30 | 14,05 | 14,20 | 0,00% | 2.342,00 |
| 16.06.2025 | 14,85 | 14,85 | 13,90 | 14,20 | -3,07% | 8.018,00 |
| 13.06.2025 | 13,85 | 14,65 | 13,85 | 14,65 | 4,27% | 26.014,00 |
| 12.06.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 0,36% | 1.551,00 |
| 11.06.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 0,00% | 781,00 |
| 10.06.2025 | 14,10 | 14,15 | 13,95 | 14,00 | -0,71% | 1.506,00 |
| 09.06.2025 | 14,15 | 14,15 | 14,15 | 14,10 | 0,00% | 44,00 |
| 06.06.2025 | 14,20 | 14,20 | 14,00 | 14,10 | 0,71% | 1.466,00 |
| 05.06.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 0,00% | 3.246,00 |
| 04.06.2025 | 13,95 | 14,00 | 13,85 | 14,00 | 0,72% | 53.217,00 |
| 03.06.2025 | 14,35 | 14,35 | 13,80 | 13,90 | -1,42% | 6.626,00 |
| 02.06.2025 | 13,95 | 14,25 | 13,95 | 14,10 | 1,08% | 5.705,00 |
| 30.05.2025 | 14,40 | 14,40 | 13,95 | 13,95 | -3,13% | 8.425,00 |
| 29.05.2025 | 14,30 | 14,60 | 14,30 | 14,40 | 0,00% | 2.586,00 |