1,600€
5,96%
Echtzeit-Aktienkurs Mesoblast Ltd.
Bid:
Ask:
Aktienkurse zur Mesoblast Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 1,61 | 1,61 | 1,54 | 1,60 | 5,96% | - |
| 29.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | 7.610,00 |
| 23.12.2025 | 1,64 | 1,64 | 1,55 | 1,55 | 1,31% | 40,00 |
| 22.12.2025 | 1,60 | 1,63 | 1,53 | 1,53 | -6,13% | 1.360,00 |
| 19.12.2025 | 1,62 | 1,63 | 1,57 | 1,63 | 5,84% | - |
| 18.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -3,45% | 2.000,00 |
| 17.12.2025 | 1,59 | 1,62 | 1,45 | 1,60 | 4,25% | - |
| 16.12.2025 | 1,59 | 1,59 | 1,52 | 1,53 | 2,00% | 2.718,00 |
| 15.12.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -4,76% | 2.075,00 |
| 12.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 4,30% | - |
| 11.12.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -8,21% | 1.845,00 |
| 10.12.2025 | 1,52 | 1,65 | 1,49 | 1,65 | 5,45% | - |
| 09.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | 1,00 |
| 08.12.2025 | 1,60 | 1,60 | 1,51 | 1,51 | -0,33% | 18,00 |
| 05.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,71% | - |
| 04.12.2025 | 1,48 | 1,49 | 1,37 | 1,48 | 3,87% | - |
| 03.12.2025 | 1,43 | 1,43 | 1,31 | 1,42 | -4,70% | - |
| 02.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | 354,00 |
| 01.12.2025 | 1,55 | 1,55 | 1,46 | 1,46 | 3,55% | 72,00 |
| 28.11.2025 | 1,54 | 1,54 | 1,40 | 1,41 | -6,93% | - |
| 27.11.2025 | 1,52 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 26.11.2025 | 1,53 | 1,53 | 1,31 | 1,51 | 15,77% | - |
| 25.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,00% | 1,00 |
| 24.11.2025 | 1,33 | 1,33 | 1,25 | 1,25 | 2,46% | 23,00 |
| 21.11.2025 | 1,25 | 1,25 | 1,19 | 1,22 | -5,79% | 42.030,00 |
| 20.11.2025 | 1,30 | 1,34 | 1,23 | 1,30 | 4,44% | - |
| 19.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | 300,00 |
| 18.11.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | 200,00 |
| 17.11.2025 | 1,34 | 1,34 | 1,27 | 1,34 | 7,20% | 620,00 |
| 14.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -3,85% | - |
| 13.11.2025 | 1,31 | 1,33 | 1,23 | 1,30 | -1,52% | - |
| 12.11.2025 | 1,33 | 1,41 | 1,32 | 1,32 | 3,94% | - |
| 11.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 500,00 |
| 10.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 1,00 |
| 07.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 20,00 |
| 06.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -6,02% | 500,00 |
| 05.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,56% | 2.703,00 |
| 04.11.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 0,37% | - |
| 03.11.2025 | 1,36 | 1,44 | 1,36 | 1,36 | -7,17% | 205,00 |
| 31.10.2025 | 1,43 | 1,47 | 1,42 | 1,47 | 3,17% | - |
| 30.10.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -0,35% | - |
| 29.10.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -3,72% | - |
| 28.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 5,71% | 246,00 |
| 27.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | 137,00 |
| 24.10.2025 | 1,40 | 1,58 | 1,40 | 1,44 | 1,41% | - |
| 23.10.2025 | 1,50 | 1,50 | 1,42 | 1,42 | -4,05% | 417,00 |
| 22.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,73% | 350,00 |
| 21.10.2025 | 1,66 | 1,66 | 1,57 | 1,57 | 3,29% | 1.780,00 |
| 20.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 7,80% | 200,00 |
| 17.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -9,90% | 1,00 |
| 16.10.2025 | 1,57 | 1,59 | 1,47 | 1,57 | 5,74% | - |
| 15.10.2025 | 1,57 | 1,57 | 1,48 | 1,48 | -4,21% | 34,00 |
| 14.10.2025 | 1,55 | 1,58 | 1,42 | 1,55 | -2,52% | - |
| 13.10.2025 | 1,59 | 1,60 | 1,46 | 1,59 | -3,06% | - |
| 10.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -6,03% | - |
| 09.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | 145,00 |
| 08.10.2025 | 1,62 | 1,70 | 1,62 | 1,70 | 9,68% | 6.160,00 |
| 07.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 6,16% | 7,00 |
| 06.10.2025 | 1,48 | 1,49 | 1,35 | 1,46 | -2,67% | - |
| 03.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,63% | 1.001,00 |
| 02.10.2025 | 1,43 | 1,45 | 1,29 | 1,42 | 8,40% | - |
| 01.10.2025 | 1,38 | 1,38 | 1,31 | 1,31 | -5,07% | 480,00 |
| 30.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,94% | 187,00 |
| 29.09.2025 | 1,36 | 1,39 | 1,27 | 1,32 | -5,40% | - |
| 26.09.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -4,14% | 4.000,00 |
| 25.09.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 1,40% | 4.510,00 |
| 24.09.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 2,88% | 2.180,00 |
| 23.09.2025 | 1,42 | 1,43 | 1,36 | 1,39 | -1,07% | 5.087,00 |
| 22.09.2025 | 1,43 | 1,44 | 1,30 | 1,41 | -0,35% | - |
| 19.09.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 11,02% | 7.700,00 |
| 18.09.2025 | 1,30 | 1,30 | 1,26 | 1,27 | 0,00% | 9.300,00 |
| 17.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,62% | 390,00 |
| 16.09.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 7,09% | 901,00 |
| 15.09.2025 | 1,35 | 1,35 | 1,27 | 1,27 | 4,10% | 1.703,00 |
| 12.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,51% | 800,00 |
| 11.09.2025 | 1,31 | 1,32 | 1,20 | 1,31 | -0,76% | - |
| 10.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 1,15% | - |
| 09.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,84% | 8.535,00 |
| 08.09.2025 | 1,28 | 1,28 | 1,21 | 1,24 | 1,64% | 510,00 |
| 05.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,49% | 500,00 |
| 04.09.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 3,65% | - |
| 03.09.2025 | 1,10 | 1,20 | 1,10 | 1,10 | -2,67% | - |
| 02.09.2025 | 1,13 | 1,24 | 1,12 | 1,13 | 5,14% | - |
| 01.09.2025 | 1,16 | 1,16 | 1,07 | 1,07 | -6,14% | 5.714,00 |
| 29.08.2025 | 1,22 | 1,30 | 1,12 | 1,14 | -15,56% | - |
| 28.08.2025 | 1,36 | 1,38 | 1,24 | 1,35 | -0,74% | - |
| 27.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | 1.481,00 |
| 26.08.2025 | 1,34 | 1,41 | 1,34 | 1,41 | 7,63% | 206,00 |
| 25.08.2025 | 1,39 | 1,39 | 1,31 | 1,31 | -1,50% | 22,00 |
| 22.08.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,92% | - |
| 21.08.2025 | 1,31 | 1,37 | 1,30 | 1,31 | -0,38% | - |
| 20.08.2025 | 1,24 | 1,31 | 1,24 | 1,31 | -3,68% | 4.825,00 |
| 19.08.2025 | 1,29 | 1,36 | 1,29 | 1,36 | -3,55% | 652,00 |
| 18.08.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 0,71% | 3.068,00 |
| 15.08.2025 | 1,36 | 1,40 | 1,36 | 1,40 | 3,70% | 2.865,00 |
| 14.08.2025 | 1,36 | 1,39 | 1,25 | 1,35 | 4,25% | - |
| 13.08.2025 | 1,30 | 1,31 | 1,15 | 1,30 | 1,57% | - |
| 12.08.2025 | 1,29 | 1,31 | 1,28 | 1,28 | 2,82% | - |
| 11.08.2025 | 1,24 | 1,24 | 1,20 | 1,24 | -7,46% | 41.518,00 |
| 08.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | 20,00 |