1,900€
0,53%
Echtzeit-Aktienkurs maxx26 AG
Bid:
Ask:
Aktienkurse zur maxx26 AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,85 | 1,89 | 1,84 | 1,89 | 1,61% | 4.879,00 |
| 05.11.2026 | 1,85 | 1,91 | 1,85 | 1,86 | -1,59% | 6.711,00 |
| 04.11.2026 | 1,84 | 1,89 | 1,84 | 1,89 | 2,16% | 712,00 |
| 03.11.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | 500,00 |
| 02.11.2026 | 1,89 | 1,89 | 1,85 | 1,87 | 0,00% | 681,00 |
| 30.10.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | 1.778,00 |
| 29.10.2026 | 1,88 | 1,91 | 1,85 | 1,85 | -2,12% | 7.874,00 |
| 28.10.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 1,61% | 4.318,00 |
| 27.10.2026 | 1,92 | 1,93 | 1,84 | 1,86 | -2,62% | 12.633,00 |
| 26.10.2026 | 1,85 | 1,95 | 1,82 | 1,91 | 4,37% | 32.093,00 |
| 22.10.2026 | 1,89 | 1,89 | 1,83 | 1,83 | -3,17% | 4,00 |
| 21.10.2026 | 1,81 | 1,89 | 1,81 | 1,89 | 3,28% | 347,00 |
| 20.10.2026 | 1,83 | 1,88 | 1,80 | 1,83 | -2,14% | 120,00 |
| 19.10.2026 | 1,78 | 1,87 | 1,78 | 1,87 | 0,54% | 24,00 |
| 16.10.2026 | 1,85 | 1,88 | 1,85 | 1,86 | 2,20% | 1.002,00 |
| 14.10.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 2,82% | 1,00 |
| 13.10.2026 | 1,85 | 1,85 | 1,77 | 1,77 | 0,00% | 114,00 |
| 09.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -3,80% | 4,00 |
| 08.10.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 3,95% | 1,00 |
| 07.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 1,00 |
| 06.10.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 1,00 |
| 05.10.2026 | 1,77 | 1,82 | 1,77 | 1,77 | 0,00% | 71,00 |
| 02.10.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -5,85% | 12,00 |
| 01.10.2026 | 1,84 | 1,88 | 1,79 | 1,88 | 6,21% | 10.230,00 |
| 30.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 1,00 |
| 29.09.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 404,00 |
| 28.09.2026 | 1,77 | 1,84 | 1,77 | 1,77 | -2,75% | 66,00 |
| 25.09.2026 | 1,74 | 1,82 | 1,74 | 1,82 | 4,60% | 460,00 |
| 24.09.2026 | 1,74 | 1,82 | 1,74 | 1,74 | -4,40% | 10,00 |
| 23.09.2026 | 1,80 | 1,82 | 1,74 | 1,82 | 3,41% | 671,00 |
| 22.09.2026 | 1,81 | 1,81 | 1,76 | 1,76 | 0,57% | 1.050,00 |
| 21.09.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | 27,00 |
| 18.09.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 3,43% | 2.618,00 |
| 17.09.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -2,78% | 141,00 |
| 16.09.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | 31,00 |
| 14.09.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,27% | 4,00 |
| 11.09.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,22% | 150,00 |
| 10.09.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -0,55% | 6.738,00 |
| 09.09.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 4,62% | 2.000,00 |
| 08.09.2026 | 1,73 | 1,81 | 1,73 | 1,73 | 0,00% | 855,00 |
| 07.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 90,00 |
| 04.09.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | 1,00 |
| 03.09.2026 | 1,77 | 1,79 | 1,74 | 1,77 | 0,00% | 31.688,00 |
| 02.09.2026 | 1,77 | 1,77 | 1,73 | 1,77 | 3,51% | 6.861,00 |
| 01.09.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | 1,00 |
| 31.08.2026 | 1,73 | 1,77 | 1,73 | 1,73 | 0,00% | 13,00 |
| 28.08.2026 | 1,77 | 1,77 | 1,73 | 1,73 | 0,00% | 312,00 |
| 27.08.2026 | 1,73 | 1,77 | 1,73 | 1,73 | 0,00% | 31,00 |
| 26.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | 122,00 |
| 25.08.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 2,31% | 414,00 |
| 24.08.2026 | 1,73 | 1,77 | 1,73 | 1,73 | 0,00% | 413,00 |
| 21.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 2,00 |
| 20.08.2026 | 1,73 | 1,77 | 1,73 | 1,73 | 1,17% | 40,00 |
| 19.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | 14,00 |
| 18.08.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | 32,00 |
| 17.08.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 3,51% | 69,00 |
| 14.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 3,00 |
| 13.08.2026 | 1,71 | 1,76 | 1,71 | 1,71 | 0,00% | 500,00 |
| 12.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | 12,00 |
| 11.08.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | 159,00 |
| 10.08.2026 | 1,69 | 1,77 | 1,69 | 1,76 | 4,76% | 12,00 |
| 07.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -4,55% | 58,00 |
| 06.08.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 2,92% | 24,00 |
| 04.08.2026 | 1,76 | 1,76 | 1,71 | 1,71 | 1,18% | 445,00 |
| 03.08.2026 | 1,69 | 1,74 | 1,69 | 1,69 | -3,98% | 50,00 |
| 31.07.2026 | 1,71 | 1,76 | 1,70 | 1,76 | 5,39% | 4.926,00 |
| 30.07.2026 | 1,68 | 1,73 | 1,67 | 1,67 | 0,00% | 6.275,00 |
| 29.07.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,60% | 4.007,00 |
| 28.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | 3.005,00 |
| 27.07.2026 | 1,71 | 1,71 | 1,67 | 1,71 | 1,79% | 447,00 |
| 24.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 564,00 |
| 23.07.2026 | 1,66 | 1,73 | 1,66 | 1,67 | 0,60% | 5.343,00 |
| 22.07.2026 | 1,65 | 1,73 | 1,65 | 1,66 | 0,61% | 13.596,00 |
| 21.07.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 0,61% | 203,00 |
| 20.07.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 1,23% | 33,00 |
| 17.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | 1,00 |
| 16.07.2026 | 1,61 | 1,67 | 1,60 | 1,60 | -3,61% | 145,00 |
| 15.07.2026 | 1,60 | 1,66 | 1,59 | 1,66 | 4,40% | 4,00 |
| 14.07.2026 | 1,66 | 1,66 | 1,59 | 1,59 | 0,00% | 105,00 |
| 13.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | 1,00 |
| 10.07.2026 | 1,59 | 1,63 | 1,58 | 1,58 | -0,63% | 1.003,00 |
| 09.07.2026 | 1,62 | 1,62 | 1,59 | 1,59 | -1,85% | 254,00 |
| 08.07.2026 | 1,59 | 1,62 | 1,59 | 1,62 | -1,22% | 1.073,00 |
| 07.07.2026 | 1,59 | 1,64 | 1,59 | 1,64 | 0,00% | 292,00 |
| 06.07.2026 | 1,68 | 1,68 | 1,59 | 1,64 | -2,38% | 590,00 |
| 03.07.2026 | 1,59 | 1,68 | 1,59 | 1,68 | 4,35% | 100,00 |
| 02.07.2026 | 1,59 | 1,62 | 1,59 | 1,61 | 1,26% | 1.317,00 |
| 01.07.2026 | 1,65 | 1,65 | 1,59 | 1,59 | 0,00% | 565,00 |
| 30.06.2026 | 1,65 | 1,65 | 1,59 | 1,59 | -0,62% | 848,00 |
| 29.06.2026 | 1,61 | 1,69 | 1,57 | 1,60 | 0,00% | 10.024,00 |
| 26.06.2026 | 1,66 | 1,68 | 1,59 | 1,60 | -1,84% | 8.286,00 |
| 25.06.2026 | 1,62 | 1,64 | 1,62 | 1,63 | 0,62% | 3.021,00 |
| 24.06.2026 | 1,63 | 1,69 | 1,62 | 1,62 | 0,00% | 3.859,00 |
| 23.06.2026 | 1,63 | 1,70 | 1,62 | 1,62 | -2,99% | 12.170,00 |
| 22.06.2026 | 1,62 | 1,67 | 1,61 | 1,67 | 0,00% | 347,00 |
| 19.06.2026 | 1,69 | 1,69 | 1,62 | 1,67 | -1,18% | 26,00 |
| 18.06.2026 | 1,62 | 1,69 | 1,62 | 1,69 | 1,81% | 280,00 |
| 17.06.2026 | 1,69 | 1,69 | 1,62 | 1,66 | 2,47% | 156,00 |
| 16.06.2026 | 1,62 | 1,69 | 1,62 | 1,62 | 0,00% | 3.610,00 |
| 15.06.2026 | 1,69 | 1,69 | 1,61 | 1,62 | -1,22% | 3.468,00 |