1,990€
-1,49%
Echtzeit-Aktienkurs MAX21 AG KONV.
Bid:
Ask:
Aktienkurse zur MAX21 AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,98 | 2,00 | 1,98 | 1,99 | -1,73% | - |
| 08.05.2025 | 2,02 | 2,02 | 1,97 | 2,02 | 3,06% | 1.906,00 |
| 07.05.2025 | 1,94 | 2,00 | 1,86 | 1,96 | 3,70% | 46.638,00 |
| 06.05.2025 | 1,65 | 1,89 | 1,65 | 1,89 | 1,61% | 8.541,00 |
| 05.05.2025 | 1,84 | 1,86 | 1,65 | 1,86 | 6,29% | 436,00 |
| 02.05.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 2,34% | 7.000,00 |
| 30.04.2025 | 1,81 | 1,81 | 1,71 | 1,71 | -3,39% | 18,00 |
| 29.04.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 5,36% | 3.400,00 |
| 28.04.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,33% | 32,00 |
| 25.04.2025 | 1,61 | 1,72 | 1,60 | 1,72 | 6,83% | 7.000,00 |
| 24.04.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,23% | 2.775,00 |
| 23.04.2025 | 1,66 | 1,71 | 1,63 | 1,63 | -7,91% | 3.998,00 |
| 22.04.2025 | 1,65 | 1,77 | 1,62 | 1,77 | 7,27% | 8.281,00 |
| 17.04.2025 | 1,70 | 1,78 | 1,65 | 1,65 | 0,00% | 1.887,00 |
| 16.04.2025 | 1,69 | 1,69 | 1,65 | 1,65 | 1,85% | 15.200,00 |
| 15.04.2025 | 1,79 | 1,79 | 1,62 | 1,62 | 1,89% | 3.523,00 |
| 14.04.2025 | 1,79 | 1,79 | 1,59 | 1,59 | -11,17% | 2.637,00 |
| 11.04.2025 | 1,66 | 1,79 | 1,58 | 1,79 | 0,00% | 7.268,00 |
| 10.04.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 09.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | 34,00 |
| 08.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 7,60% | 28,00 |
| 07.04.2025 | 1,91 | 1,91 | 1,70 | 1,71 | -6,56% | 372,00 |
| 04.04.2025 | 1,78 | 1,83 | 1,78 | 1,83 | 1,67% | 17,00 |
| 03.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | 5,88% | 2.527,00 |
| 02.04.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -1,16% | 2.616,00 |
| 01.04.2025 | 1,67 | 1,76 | 1,67 | 1,72 | 6,83% | - |
| 31.03.2025 | 1,60 | 1,80 | 1,60 | 1,61 | -4,17% | 2.045,00 |
| 28.03.2025 | 1,78 | 1,79 | 1,68 | 1,68 | -2,89% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,73 | 1,73 | -3,89% | 1.203,00 |
| 26.03.2025 | 1,84 | 1,84 | 1,80 | 1,80 | -4,51% | 17.300,00 |
| 25.03.2025 | 1,88 | 1,89 | 1,85 | 1,89 | 1,34% | - |
| 24.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | 1.100,00 |
| 21.03.2025 | 1,85 | 1,87 | 1,85 | 1,85 | -4,15% | 7.800,00 |
| 20.03.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -3,50% | 2.400,00 |
| 19.03.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 5,26% | 207,00 |
| 18.03.2025 | 2,00 | 2,00 | 1,90 | 1,90 | -4,52% | 4.002,00 |
| 17.03.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 2,05% | 29,00 |
| 14.03.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 5,41% | - |
| 13.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | 43,00 |
| 12.03.2025 | 1,98 | 1,98 | 1,89 | 1,89 | -3,57% | 8.083,00 |
| 11.03.2025 | 2,02 | 2,04 | 1,96 | 1,96 | 2,08% | 103,00 |
| 10.03.2025 | 2,20 | 2,20 | 1,92 | 1,92 | -5,88% | 1.406,00 |
| 07.03.2025 | 2,02 | 2,18 | 2,02 | 2,04 | 3,03% | 291,00 |
| 06.03.2025 | 2,18 | 2,18 | 1,98 | 1,98 | -1,00% | 950,00 |
| 05.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 7,53% | 25,00 |
| 04.03.2025 | 1,86 | 1,95 | 1,86 | 1,86 | 1,09% | 69,00 |
| 03.03.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -2,13% | 26,00 |
| 28.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,83% | 138,00 |
| 27.02.2025 | 1,91 | 1,93 | 1,91 | 1,92 | 3,51% | - |
| 26.02.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -5,61% | 100,00 |
| 25.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 30,00 |
| 24.02.2025 | 1,96 | 1,96 | 1,86 | 1,96 | 1,55% | 2.494,00 |
| 21.02.2025 | 1,91 | 1,94 | 1,89 | 1,93 | 0,00% | - |
| 20.02.2025 | 1,98 | 1,98 | 1,93 | 1,93 | 3,76% | 27,00 |
| 19.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 50,00 |
| 18.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | 1.000,00 |
| 17.02.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -0,78% | 1.202,00 |
| 14.02.2025 | 1,92 | 1,92 | 1,87 | 1,92 | -3,28% | - |
| 13.02.2025 | 1,85 | 1,98 | 1,85 | 1,98 | 4,21% | 112,00 |
| 12.02.2025 | 1,86 | 1,90 | 1,85 | 1,90 | 2,15% | 12.400,00 |
| 11.02.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 0,00% | 18,00 |
| 10.02.2025 | 1,90 | 1,98 | 1,86 | 1,86 | 0,00% | 490,00 |
| 07.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 1.013,00 |
| 06.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -5,10% | 43,00 |
| 05.02.2025 | 1,90 | 1,96 | 1,90 | 1,96 | 2,08% | 1.551,00 |
| 04.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | 150,00 |
| 03.02.2025 | 1,91 | 2,12 | 1,91 | 1,94 | 1,04% | 81,00 |
| 31.01.2025 | 1,95 | 2,04 | 1,92 | 1,92 | 3,78% | 2.005,00 |
| 30.01.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -0,27% | 3.612,00 |
| 29.01.2025 | 1,85 | 1,88 | 1,79 | 1,86 | 5,40% | - |
| 28.01.2025 | 1,80 | 1,84 | 1,76 | 1,76 | 0,00% | 3.211,00 |
| 27.01.2025 | 1,74 | 1,94 | 1,74 | 1,76 | -2,22% | 39.528,00 |
| 24.01.2025 | 1,67 | 1,80 | 1,67 | 1,80 | 1,69% | 269,00 |
| 23.01.2025 | 1,76 | 1,78 | 1,76 | 1,77 | -1,12% | - |
| 22.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,42% | 3,00 |
| 21.01.2025 | 1,77 | 1,77 | 1,76 | 1,77 | 0,00% | - |
| 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 | 1,44% | - |
| 15.01.2025 | 1,74 | 1,79 | 1,74 | 1,74 | 0,00% | 871,00 |
| 14.01.2025 | 1,79 | 1,79 | 1,74 | 1,74 | -0,57% | 312,00 |
| 13.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 13,00 |
| 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 | 1,14% | - |
| 07.01.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -4,89% | 327,00 |
| 06.01.2025 | 1,85 | 1,85 | 1,77 | 1,84 | -0,54% | 2.602,00 |
| 03.01.2025 | 1,70 | 1,85 | 1,70 | 1,85 | 7,56% | 8.929,00 |
| 02.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 8,18% | 1,00 |
| 30.12.2024 | 1,62 | 1,66 | 1,56 | 1,59 | -1,24% | 13.575,00 |
| 27.12.2024 | 1,64 | 1,64 | 1,53 | 1,61 | -1,23% | 1.505,00 |
| 23.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 4.860,00 |
| 20.12.2024 | 1,68 | 1,68 | 1,59 | 1,63 | -2,40% | 20.185,00 |
| 19.12.2024 | 1,60 | 1,68 | 1,60 | 1,67 | 3,73% | 12.638,00 |
| 18.12.2024 | 1,71 | 1,73 | 1,61 | 1,61 | -6,94% | 38.037,00 |
| 17.12.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,76% | 100,00 |
| 16.12.2024 | 1,71 | 1,79 | 1,70 | 1,70 | -1,73% | 827,00 |
| 13.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,89% | 360,00 |
| 12.12.2024 | 1,88 | 1,88 | 1,79 | 1,80 | -5,76% | 252,00 |
| 11.12.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | 179,00 |