1,298€
-0,95%
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 | 1,30 | 1,29 | 1,29 | -1,53% | 4.000,00 |
| 28.05.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -2,60% | 18.806,00 |
| 27.05.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,51% | 2.659,00 |
| 26.05.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | - |
| 25.05.2026 | 1,33 | 1,33 | 1,31 | 1,31 | 0,00% | 50,00 |
| 22.05.2026 | 1,28 | 1,31 | 1,28 | 1,31 | -1,14% | - |
| 21.05.2026 | 1,29 | 1,32 | 1,29 | 1,32 | -5,71% | 1.050,00 |
| 20.05.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 2,56% | 4.075,00 |
| 19.05.2026 | 1,30 | 1,37 | 1,30 | 1,37 | 6,23% | 48.689,00 |
| 18.05.2026 | 1,31 | 1,40 | 1,29 | 1,29 | -2,65% | 43.000,00 |
| 15.05.2026 | 1,26 | 1,32 | 1,26 | 1,32 | 9,09% | 10.169,00 |
| 14.05.2026 | 1,22 | 1,30 | 1,20 | 1,21 | 1,26% | 24.470,00 |
| 13.05.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,85% | 1.200,00 |
| 12.05.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 3,36% | 7.500,00 |
| 11.05.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 08.05.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 07.05.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,84% | - |
| 06.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 05.05.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,24% | - |
| 04.05.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | - |
| 30.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 29.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 28.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 27.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 24.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 23.04.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 22.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | - |
| 21.04.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
| 20.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 2,60% | - |
| 17.04.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 16.04.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,73% | - |
| 15.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,86% | - |
| 14.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | 1.717,00 |
| 13.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | 1.043,00 |
| 10.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | 1.717,00 |
| 09.04.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 3,10% | - |
| 08.04.2026 | 1,15 | 1,17 | 1,13 | 1,13 | -3,00% | 12.039,00 |
| 07.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 02.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 01.04.2026 | 1,15 | 1,16 | 1,15 | 1,16 | -0,43% | - |
| 31.03.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,87% | - |
| 30.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 27.03.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 26.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,86% | - |
| 25.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | - |
| 24.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 3,15% | - |
| 23.03.2026 | 1,15 | 1,16 | 1,11 | 1,11 | -5,13% | 1.732,00 |
| 20.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 19.03.2026 | 1,12 | 1,17 | 1,12 | 1,17 | -0,43% | - |
| 18.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,43% | - |
| 17.03.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 1,73% | - |
| 16.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 13.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 12.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 11.03.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,43% | - |
| 10.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 09.03.2026 | 1,17 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 06.03.2026 | 1,18 | 1,18 | 1,15 | 1,15 | -1,72% | 1.046,00 |
| 05.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 5,91% | - |
| 04.03.2026 | 1,15 | 1,15 | 1,10 | 1,10 | -4,76% | 1.060,00 |
| 03.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,70% | - |
| 02.03.2026 | 1,16 | 1,18 | 1,16 | 1,18 | -1,26% | - |
| 27.02.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,15% | - |
| 26.02.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -1,69% | 51.750,00 |
| 25.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 24.02.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 50.000,00 |
| 23.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 20.02.2026 | 1,19 | 1,20 | 1,19 | 1,20 | -1,24% | 1.708,00 |
| 19.02.2026 | 1,19 | 1,21 | 1,12 | 1,21 | 2,11% | - |
| 18.02.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -1,66% | 4.007,00 |
| 17.02.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | - |
| 16.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 13.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 12.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 11.02.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -1,22% | 984,00 |
| 10.02.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 4,24% | 1.320,00 |
| 09.02.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -2,07% | 1.707,00 |
| 06.02.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 05.02.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,69% | - |
| 04.02.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | 25.000,00 |
| 03.02.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 02.02.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | 1.460,00 |
| 30.01.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 2,17% | 15.000,00 |
| 29.01.2026 | 1,21 | 1,21 | 1,14 | 1,15 | -3,77% | 25.497,00 |
| 28.01.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 1,70% | - |
| 27.01.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 2,17% | 1.038,00 |
| 26.01.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -2,13% | - |
| 23.01.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 2,17% | - |
| 22.01.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -1,71% | 22.212,00 |
| 21.01.2026 | 1,11 | 1,17 | 1,11 | 1,17 | 5,41% | 1.046,00 |
| 20.01.2026 | 1,14 | 1,14 | 1,11 | 1,11 | 0,91% | 1.057,00 |
| 19.01.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,35% | - |
| 16.01.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,45% | - |
| 15.01.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 14.01.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 1,35% | 1.086,00 |
| 13.01.2026 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 12.01.2026 | 1,05 | 1,12 | 1,05 | 1,12 | -0,45% | - |
| 09.01.2026 | 1,05 | 1,12 | 1,05 | 1,12 | 1,36% | - |
| 08.01.2026 | 1,03 | 1,11 | 1,03 | 1,11 | -0,90% | - |
| 07.01.2026 | 1,04 | 1,12 | 1,04 | 1,12 | 1,36% | - |