1,297€
0,54%
Echtzeit-Aktienkurs MPC Energy Solutions N.V.
Bid:
Ask:
Aktienkurse zur MPC Energy Solutions N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,30 | 1,33 | 1,29 | 1,30 | 0,00% | - |
| 28.05.2026 | 1,33 | 1,33 | 1,29 | 1,30 | -1,74% | - |
| 27.05.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -0,75% | - |
| 26.05.2026 | 1,31 | 1,34 | 1,31 | 1,33 | 0,38% | 33.600,00 |
| 25.05.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 0,76% | - |
| 22.05.2026 | 1,31 | 1,32 | 1,29 | 1,32 | 0,54% | 172.000,00 |
| 21.05.2026 | 1,34 | 1,34 | 1,30 | 1,31 | -2,39% | 26.000,00 |
| 20.05.2026 | 1,34 | 1,35 | 1,32 | 1,34 | -0,15% | 35.500,00 |
| 19.05.2026 | 1,30 | 1,35 | 1,29 | 1,34 | 2,21% | 623,00 |
| 18.05.2026 | 1,32 | 1,37 | 1,28 | 1,31 | 0,23% | 144.900,00 |
| 15.05.2026 | 1,22 | 1,31 | 1,20 | 1,31 | 6,50% | 73.494,00 |
| 14.05.2026 | 1,21 | 1,25 | 1,21 | 1,23 | -1,20% | 42.730,00 |
| 13.05.2026 | 1,21 | 1,25 | 1,20 | 1,25 | 0,40% | 120.000,00 |
| 12.05.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 3,08% | 97.000,00 |
| 11.05.2026 | 1,20 | 1,22 | 1,19 | 1,20 | 0,25% | - |
| 08.05.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 07.05.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,85% | - |
| 06.05.2026 | 1,23 | 1,23 | 1,18 | 1,18 | -3,52% | 384.000,00 |
| 05.05.2026 | 1,20 | 1,25 | 1,20 | 1,22 | 1,66% | - |
| 04.05.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,67% | - |
| 30.04.2026 | 1,20 | 1,20 | 1,18 | 1,20 | 0,00% | - |
| 29.04.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,59% | 76.682,00 |
| 28.04.2026 | 1,19 | 1,21 | 1,18 | 1,19 | 0,25% | 56.100,00 |
| 27.04.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -0,42% | - |
| 24.04.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 23.04.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 22.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,46% | - |
| 21.04.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -1,68% | - |
| 20.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,41% | - |
| 17.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,28% | - |
| 16.04.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | - |
| 15.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 1,30% | - |
| 14.04.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 13.04.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 10.04.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | - |
| 09.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 08.04.2026 | 1,17 | 1,18 | 1,14 | 1,17 | 0,00% | - |
| 07.04.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,43% | - |
| 02.04.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 0,17% | - |
| 01.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,44% | - |
| 31.03.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 30.03.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -0,43% | - |
| 27.03.2026 | 1,16 | 1,19 | 1,16 | 1,17 | 0,87% | - |
| 26.03.2026 | 1,16 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 25.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,26% | - |
| 24.03.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 1,31% | - |
| 23.03.2026 | 1,17 | 1,18 | 1,13 | 1,14 | -2,72% | - |
| 20.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | 5.825,00 |
| 19.03.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,00% | - |
| 18.03.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -0,67% | 1.864,00 |
| 17.03.2026 | 1,15 | 1,19 | 1,15 | 1,19 | 2,59% | - |
| 16.03.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -0,17% | - |
| 13.03.2026 | 1,16 | 1,18 | 1,15 | 1,16 | -0,26% | - |
| 12.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,02% | - |
| 11.03.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,47% | - |
| 10.03.2026 | 1,16 | 1,18 | 1,16 | 1,16 | -0,17% | - |
| 09.03.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,26% | - |
| 06.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,44% | - |
| 05.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 2,79% | - |
| 04.03.2026 | 1,16 | 1,17 | 1,13 | 1,15 | -1,29% | - |
| 03.03.2026 | 1,17 | 1,20 | 1,16 | 1,16 | -1,02% | - |
| 02.03.2026 | 1,17 | 1,20 | 1,15 | 1,18 | -0,42% | - |
| 27.02.2026 | 1,17 | 1,21 | 1,17 | 1,18 | 0,00% | - |
| 26.02.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 1,90% | - |
| 25.02.2026 | 1,20 | 1,21 | 1,16 | 1,16 | -2,28% | - |
| 24.02.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,67% | - |
| 23.02.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
| 20.02.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,42% | - |
| 19.02.2026 | 1,20 | 1,23 | 1,17 | 1,20 | 0,00% | - |
| 18.02.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -0,99% | - |
| 17.02.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,58% | - |
| 16.02.2026 | 1,23 | 1,24 | 1,19 | 1,20 | -0,82% | - |
| 13.02.2026 | 1,22 | 1,23 | 1,21 | 1,21 | 0,66% | - |
| 12.02.2026 | 1,22 | 1,24 | 1,21 | 1,21 | -0,82% | - |
| 11.02.2026 | 1,24 | 1,26 | 1,21 | 1,22 | -1,06% | 720.000,00 |
| 10.02.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 2,33% | - |
| 09.02.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,66% | - |
| 06.02.2026 | 1,22 | 1,22 | 1,19 | 1,21 | -0,58% | - |
| 05.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,42% | - |
| 04.02.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 1,53% | - |
| 03.02.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -0,84% | - |
| 02.02.2026 | 1,17 | 1,19 | 1,14 | 1,19 | 5,31% | - |
| 30.01.2026 | 1,16 | 1,22 | 1,13 | 1,13 | -2,16% | - |
| 29.01.2026 | 1,21 | 1,21 | 1,15 | 1,16 | -4,15% | - |
| 28.01.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 3,17% | - |
| 27.01.2026 | 1,15 | 1,19 | 1,15 | 1,17 | 1,30% | - |
| 26.01.2026 | 1,19 | 1,19 | 1,15 | 1,15 | 0,70% | - |
| 23.01.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -0,87% | - |
| 22.01.2026 | 1,16 | 1,20 | 1,16 | 1,16 | 2,21% | - |
| 21.01.2026 | 1,14 | 1,18 | 1,13 | 1,13 | 0,00% | - |
| 20.01.2026 | 1,14 | 1,16 | 1,13 | 1,13 | 0,00% | - |
| 19.01.2026 | 1,13 | 1,15 | 1,10 | 1,13 | 0,00% | 2.128,00 |
| 16.01.2026 | 1,11 | 1,15 | 1,10 | 1,13 | 1,80% | - |
| 15.01.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 14.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 13.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,18% | - |
| 12.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 3,50% | - |
| 09.01.2026 | 1,12 | 1,14 | 1,09 | 1,09 | 1,40% | - |
| 08.01.2026 | 1,12 | 1,13 | 1,07 | 1,07 | -4,72% | - |
| 07.01.2026 | 1,12 | 1,14 | 1,10 | 1,12 | 2,09% | - |