1,575€
0,32%
Echtzeit-Aktienkurs MAX21 AG KONV.
Bid:
Ask:
Aktienkurse zur MAX21 AG KONV. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,65 | 1,70 | 1,54 | 1,54 | 3,36% | 3.798,00 |
| 11.12.2025 | 1,47 | 1,63 | 1,47 | 1,49 | 1,36% | 90,00 |
| 10.12.2025 | 1,47 | 1,63 | 1,47 | 1,47 | -9,82% | 834,00 |
| 09.12.2025 | 1,73 | 1,73 | 1,45 | 1,63 | -4,68% | 10.285,00 |
| 08.12.2025 | 1,67 | 2,60 | 1,65 | 1,71 | 2,40% | 13.269,00 |
| 05.12.2025 | 1,70 | 1,70 | 1,64 | 1,67 | -1,18% | 7.602,00 |
| 04.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 3,05% | 802,00 |
| 03.12.2025 | 1,65 | 1,69 | 1,64 | 1,64 | -2,96% | 63,00 |
| 02.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 4,32% | 1.605,00 |
| 28.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,92% | 1,00 |
| 27.11.2025 | 1,64 | 1,66 | 1,63 | 1,64 | 0,93% | - |
| 25.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | 301,00 |
| 24.11.2025 | 1,69 | 1,69 | 1,57 | 1,57 | -3,09% | 26,00 |
| 21.11.2025 | 1,64 | 1,64 | 1,62 | 1,62 | -4,14% | 3.231,00 |
| 20.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | 450,00 |
| 19.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 18.11.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | 8.000,00 |
| 14.11.2025 | 1,64 | 1,67 | 1,64 | 1,67 | -1,76% | 1.100,00 |
| 13.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | 3.200,00 |
| 12.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 1.867,00 |
| 11.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 5.000,00 |
| 10.11.2025 | 1,68 | 1,74 | 1,68 | 1,68 | 2,44% | 65,00 |
| 07.11.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 5,81% | 850,00 |
| 05.11.2025 | 1,59 | 1,60 | 1,55 | 1,55 | -3,13% | 257,00 |
| 04.11.2025 | 1,54 | 1,74 | 1,54 | 1,60 | 0,00% | 3.311,00 |
| 03.11.2025 | 1,46 | 1,63 | 1,46 | 1,60 | -1,84% | 304,00 |
| 31.10.2025 | 1,66 | 1,66 | 1,56 | 1,63 | 3,16% | 2.328,00 |
| 30.10.2025 | 1,74 | 1,74 | 1,58 | 1,58 | -8,67% | 66,00 |
| 27.10.2025 | 1,53 | 1,73 | 1,53 | 1,73 | 0,00% | 51,00 |
| 24.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 7,45% | 260,00 |
| 23.10.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -1,23% | 2.017,00 |
| 22.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -6,86% | 20,00 |
| 20.10.2025 | 1,64 | 1,75 | 1,54 | 1,75 | 4,17% | 394,00 |
| 17.10.2025 | 1,77 | 1,77 | 1,68 | 1,68 | -2,33% | 121,00 |
| 16.10.2025 | 1,58 | 1,72 | 1,58 | 1,72 | 3,61% | 3,00 |
| 15.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | 817,00 |
| 14.10.2025 | 1,64 | 1,78 | 1,60 | 1,71 | -3,93% | 4.073,00 |
| 13.10.2025 | 1,68 | 1,88 | 1,64 | 1,78 | 0,56% | 645,00 |
| 10.10.2025 | 1,88 | 1,88 | 1,77 | 1,77 | 5,36% | 1.315,00 |
| 09.10.2025 | 1,71 | 1,88 | 1,68 | 1,68 | -1,75% | 340,00 |
| 08.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 300,00 |
| 07.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | 300,00 |
| 06.10.2025 | 1,85 | 1,85 | 1,77 | 1,77 | 3,51% | 650,00 |
| 03.10.2025 | 1,79 | 1,79 | 1,71 | 1,71 | 4,27% | 708,00 |
| 02.10.2025 | 1,70 | 1,84 | 1,64 | 1,64 | 0,61% | 376,00 |
| 30.09.2025 | 1,63 | 1,82 | 1,63 | 1,63 | -5,23% | 247,00 |
| 26.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 44,00 |
| 25.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | 2,00 |
| 24.09.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | 2,00 |
| 23.09.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -4,44% | 16,00 |
| 22.09.2025 | 1,65 | 1,80 | 1,65 | 1,80 | -2,70% | 127,00 |
| 19.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | 9,00 |
| 18.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | 81,00 |
| 17.09.2025 | 1,68 | 1,77 | 1,67 | 1,77 | 3,51% | 216,00 |
| 16.09.2025 | 1,68 | 1,71 | 1,68 | 1,71 | 6,21% | 208,00 |
| 15.09.2025 | 1,76 | 1,76 | 1,61 | 1,61 | -3,01% | 380,00 |
| 12.09.2025 | 1,67 | 1,67 | 1,63 | 1,66 | -3,77% | 4.160,00 |
| 05.09.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -4,70% | - |
| 04.09.2025 | 1,71 | 1,81 | 1,70 | 1,81 | 6,16% | 8.659,00 |
| 03.09.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -2,57% | - |
| 02.09.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -3,31% | 565,00 |
| 01.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | 6,00 |
| 29.08.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 0,00% | 135,00 |
| 28.08.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 1,12% | 110,00 |
| 27.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | 59,00 |
| 26.08.2025 | 1,92 | 1,92 | 1,79 | 1,81 | -1,63% | 122,00 |
| 25.08.2025 | 1,82 | 1,84 | 1,81 | 1,84 | 1,66% | 12.414,00 |
| 22.08.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,00% | 35,00 |
| 21.08.2025 | 1,81 | 1,81 | 1,72 | 1,81 | 0,00% | 1.572,00 |
| 20.08.2025 | 1,81 | 1,81 | 1,77 | 1,81 | 0,00% | 785,00 |
| 19.08.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 0,00% | 117,00 |
| 18.08.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 3,43% | 1.840,00 |
| 15.08.2025 | 1,75 | 1,79 | 1,75 | 1,75 | -3,31% | - |
| 14.08.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 2,84% | 931,00 |
| 13.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | 1,00 |
| 12.08.2025 | 1,69 | 1,89 | 1,69 | 1,81 | -0,55% | 63,00 |
| 11.08.2025 | 1,89 | 1,89 | 1,82 | 1,82 | 2,25% | 125,00 |
| 08.08.2025 | 1,82 | 1,82 | 1,76 | 1,78 | -5,82% | 8,00 |
| 07.08.2025 | 1,88 | 1,89 | 1,69 | 1,89 | 5,59% | 225,00 |
| 06.08.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 1,70% | 11,00 |
| 05.08.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -6,88% | 4,00 |
| 04.08.2025 | 1,93 | 1,93 | 1,81 | 1,89 | 9,25% | 509,00 |
| 01.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -5,46% | 269,00 |
| 31.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 30.07.2025 | 1,93 | 1,93 | 1,73 | 1,85 | 1,37% | 297,00 |
| 29.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,83% | - |
| 28.07.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,09% | 1.400,00 |
| 25.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 72,00 |
| 24.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 1.203,00 |
| 23.07.2025 | 1,87 | 1,87 | 1,83 | 1,83 | 0,00% | 1.452,00 |
| 22.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 500,00 |
| 21.07.2025 | 1,96 | 1,96 | 1,83 | 1,83 | -2,66% | 1.101,00 |
| 18.07.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | 2,00 |
| 17.07.2025 | 1,83 | 1,93 | 1,83 | 1,93 | 5,46% | 88,00 |
| 16.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 2,00 |
| 15.07.2025 | 1,87 | 1,89 | 1,83 | 1,83 | -4,19% | 283,00 |
| 14.07.2025 | 1,91 | 1,91 | 1,89 | 1,91 | 5,52% | - |
| 11.07.2025 | 1,99 | 1,99 | 1,79 | 1,81 | -4,74% | 511,00 |
| 10.07.2025 | 2,00 | 2,00 | 1,87 | 1,90 | -5,00% | 1.032,00 |
| 09.07.2025 | 1,87 | 2,00 | 1,87 | 2,00 | 6,95% | 718,00 |