2,005€
0,25%
Echtzeit-Aktienkurs MAX21 AG KONV.
Bid:
Ask:
Aktienkurse zur MAX21 AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,01 | 2,03 | 1,97 | 1,99 | -0,75% | - |
| 08.05.2025 | 2,00 | 2,05 | 1,99 | 2,00 | 0,50% | - |
| 07.05.2025 | 1,88 | 2,11 | 1,72 | 1,99 | 5,85% | 1.500,00 |
| 06.05.2025 | 1,76 | 2,03 | 1,70 | 1,88 | 7,12% | 6.066,00 |
| 05.05.2025 | 1,74 | 1,84 | 1,73 | 1,76 | 0,86% | - |
| 02.05.2025 | 1,68 | 1,79 | 1,67 | 1,74 | 3,88% | - |
| 30.04.2025 | 1,74 | 1,81 | 1,67 | 1,68 | -3,18% | - |
| 29.04.2025 | 1,73 | 1,87 | 1,72 | 1,73 | 0,29% | 5.150,00 |
| 28.04.2025 | 1,76 | 1,76 | 1,71 | 1,73 | -1,99% | - |
| 25.04.2025 | 1,67 | 1,83 | 1,57 | 1,76 | 5,39% | 27.000,00 |
| 24.04.2025 | 1,69 | 1,70 | 1,58 | 1,67 | -1,47% | - |
| 23.04.2025 | 1,66 | 1,72 | 1,65 | 1,70 | 2,11% | 1.840,00 |
| 22.04.2025 | 1,70 | 1,77 | 1,64 | 1,66 | -2,92% | 250,00 |
| 17.04.2025 | 1,66 | 1,71 | 1,65 | 1,71 | 3,95% | - |
| 16.04.2025 | 1,68 | 1,77 | 1,63 | 1,65 | -2,66% | - |
| 15.04.2025 | 1,69 | 1,79 | 1,66 | 1,69 | 0,00% | - |
| 14.04.2025 | 1,69 | 1,79 | 1,62 | 1,69 | 0,30% | - |
| 11.04.2025 | 1,79 | 2,00 | 1,61 | 1,69 | -5,87% | 16.800,00 |
| 10.04.2025 | 1,79 | 1,83 | 1,77 | 1,79 | 0,28% | - |
| 09.04.2025 | 1,81 | 1,82 | 1,78 | 1,79 | -1,65% | - |
| 08.04.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 0,28% | - |
| 07.04.2025 | 1,75 | 1,91 | 1,71 | 1,81 | 3,43% | - |
| 04.04.2025 | 1,80 | 1,83 | 1,75 | 1,75 | -2,78% | - |
| 03.04.2025 | 1,75 | 1,83 | 1,75 | 1,80 | 0,56% | - |
| 02.04.2025 | 1,72 | 1,82 | 1,71 | 1,79 | 4,07% | 1.300,00 |
| 01.04.2025 | 1,67 | 1,76 | 1,66 | 1,72 | 2,99% | - |
| 31.03.2025 | 1,70 | 1,80 | 1,66 | 1,67 | -1,76% | 1.500,00 |
| 28.03.2025 | 1,78 | 1,79 | 1,69 | 1,70 | -4,49% | - |
| 27.03.2025 | 1,80 | 1,90 | 1,75 | 1,78 | -1,11% | - |
| 26.03.2025 | 1,88 | 1,89 | 1,75 | 1,80 | -4,51% | - |
| 25.03.2025 | 1,87 | 1,89 | 1,84 | 1,89 | 0,53% | - |
| 24.03.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 2,18% | 300,00 |
| 21.03.2025 | 1,87 | 1,91 | 1,84 | 1,84 | -1,61% | 6.000,00 |
| 20.03.2025 | 1,98 | 1,99 | 1,86 | 1,87 | -5,57% | - |
| 19.03.2025 | 1,98 | 2,01 | 1,92 | 1,98 | 0,25% | - |
| 18.03.2025 | 1,93 | 1,98 | 1,93 | 1,97 | 2,34% | - |
| 17.03.2025 | 1,95 | 2,00 | 1,93 | 1,93 | -1,03% | - |
| 14.03.2025 | 1,96 | 1,98 | 1,94 | 1,95 | 0,00% | - |
| 13.03.2025 | 1,92 | 1,97 | 1,90 | 1,95 | 1,57% | - |
| 12.03.2025 | 2,00 | 2,01 | 1,90 | 1,92 | -4,25% | 1.200,00 |
| 11.03.2025 | 2,03 | 2,06 | 1,95 | 2,00 | -0,99% | - |
| 10.03.2025 | 2,10 | 2,20 | 1,99 | 2,02 | -3,58% | 6.300,00 |
| 07.03.2025 | 2,07 | 2,12 | 2,02 | 2,10 | 1,21% | 1.200,00 |
| 06.03.2025 | 1,90 | 2,13 | 1,90 | 2,07 | 8,95% | - |
| 05.03.2025 | 1,90 | 2,00 | 1,90 | 1,90 | 0,00% | - |
| 04.03.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,26% | - |
| 03.03.2025 | 1,92 | 1,92 | 1,90 | 1,90 | -0,52% | - |
| 28.02.2025 | 1,90 | 1,94 | 1,90 | 1,91 | 0,00% | - |
| 27.02.2025 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | - |
| 26.02.2025 | 1,91 | 1,94 | 1,91 | 1,91 | -0,26% | - |
| 25.02.2025 | 1,91 | 1,94 | 1,91 | 1,91 | 0,00% | - |
| 24.02.2025 | 1,93 | 1,94 | 1,86 | 1,91 | 0,00% | - |
| 21.02.2025 | 1,92 | 2,09 | 1,89 | 1,91 | -0,52% | - |
| 20.02.2025 | 1,92 | 1,98 | 1,90 | 1,92 | -0,26% | 100,00 |
| 19.02.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 0,26% | - |
| 18.02.2025 | 1,92 | 1,93 | 1,86 | 1,92 | 0,00% | - |
| 17.02.2025 | 1,91 | 1,98 | 1,88 | 1,92 | 0,26% | - |
| 14.02.2025 | 1,92 | 1,92 | 1,87 | 1,92 | 0,00% | - |
| 13.02.2025 | 1,91 | 1,92 | 1,85 | 1,92 | 0,00% | - |
| 12.02.2025 | 1,91 | 1,92 | 1,85 | 1,92 | 0,00% | - |
| 11.02.2025 | 1,92 | 1,92 | 1,69 | 1,92 | -0,26% | 75,00 |
| 10.02.2025 | 1,92 | 1,92 | 1,87 | 1,92 | 0,00% | - |
| 07.02.2025 | 1,92 | 1,92 | 1,87 | 1,92 | 0,00% | - |
| 06.02.2025 | 1,91 | 1,92 | 1,86 | 1,92 | 0,52% | - |
| 05.02.2025 | 1,99 | 1,99 | 1,75 | 1,91 | -4,26% | - |
| 04.02.2025 | 1,99 | 2,00 | 1,97 | 2,00 | 0,50% | - |
| 03.02.2025 | 1,98 | 2,02 | 1,80 | 1,99 | -1,49% | - |
| 31.01.2025 | 1,90 | 2,10 | 1,90 | 2,02 | 6,05% | 4.400,00 |
| 30.01.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 2,43% | - |
| 29.01.2025 | 1,83 | 1,88 | 1,79 | 1,86 | 1,09% | - |
| 28.01.2025 | 1,80 | 1,86 | 1,78 | 1,84 | 1,94% | - |
| 27.01.2025 | 1,77 | 4,00 | 1,63 | 1,80 | 1,98% | 24.180,00 |
| 24.01.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,57% | - |
| 23.01.2025 | 1,76 | 1,78 | 1,76 | 1,76 | 0,00% | - |
| 22.01.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,29% | - |
| 21.01.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | - |
| 20.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 17.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 15.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 14.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | 1.000,00 |
| 13.01.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 10.01.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 09.01.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 08.01.2025 | 1,77 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 07.01.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -0,84% | - |
| 06.01.2025 | 1,80 | 1,81 | 1,77 | 1,79 | -0,83% | - |
| 03.01.2025 | 1,66 | 1,88 | 1,65 | 1,80 | 8,76% | 11.500,00 |
| 02.01.2025 | 1,62 | 1,66 | 1,59 | 1,66 | 2,16% | - |
| 30.12.2024 | 1,57 | 1,65 | 1,52 | 1,62 | 3,18% | 7.380,00 |
| 27.12.2024 | 1,68 | 1,69 | 1,57 | 1,57 | -6,55% | - |
| 23.12.2024 | 1,68 | 1,76 | 1,65 | 1,68 | 0,30% | - |
| 20.12.2024 | 1,63 | 1,68 | 1,52 | 1,68 | 2,76% | - |
| 19.12.2024 | 1,66 | 1,73 | 1,55 | 1,63 | -1,51% | 1.000,00 |
| 18.12.2024 | 1,76 | 1,77 | 1,57 | 1,66 | -5,97% | 2.500,00 |
| 17.12.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 16.12.2024 | 1,76 | 1,77 | 1,75 | 1,75 | -0,57% | 200,00 |
| 13.12.2024 | 1,75 | 1,78 | 1,75 | 1,76 | 0,57% | - |
| 12.12.2024 | 1,85 | 1,91 | 1,75 | 1,75 | -5,41% | - |
| 11.12.2024 | 1,85 | 1,86 | 1,84 | 1,85 | 0,00% | - |