2,987€
-2,64%
Echtzeit-Aktienkurs MOTA-ENGIL NAM. EO 1
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL NAM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,03 | 3,20 | 2,95 | 2,95 | -3,91% | 12.739,00 |
| 27.02.2025 | 3,06 | 3,18 | 2,98 | 3,07 | 1,12% | 16.823,00 |
| 26.02.2025 | 3,00 | 3,08 | 2,94 | 3,03 | 1,54% | 8.936,00 |
| 25.02.2025 | 3,04 | 3,04 | 2,93 | 2,99 | -1,71% | 2.985,00 |
| 24.02.2025 | 3,04 | 3,04 | 3,01 | 3,04 | 0,73% | 4.054,00 |
| 21.02.2025 | 2,99 | 3,04 | 2,97 | 3,02 | -0,66% | 1.542,00 |
| 20.02.2025 | 2,96 | 3,04 | 2,95 | 3,04 | -1,49% | 2.429,00 |
| 19.02.2025 | 3,02 | 3,11 | 3,02 | 3,08 | 2,19% | 7.045,00 |
| 18.02.2025 | 2,99 | 3,08 | 2,98 | 3,02 | 4,43% | 7.116,00 |
| 17.02.2025 | 2,91 | 2,92 | 2,86 | 2,89 | -0,69% | 642,00 |
| 14.02.2025 | 2,88 | 2,91 | 2,86 | 2,91 | 1,96% | 728,00 |
| 13.02.2025 | 2,90 | 2,92 | 2,85 | 2,85 | -1,52% | 628,00 |
| 12.02.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -0,07% | 144,00 |
| 11.02.2025 | 2,86 | 2,96 | 2,86 | 2,90 | 1,19% | 3.801,00 |
| 10.02.2025 | 2,89 | 2,89 | 2,80 | 2,87 | -0,56% | 2.970,00 |
| 07.02.2025 | 2,91 | 2,91 | 2,87 | 2,88 | 0,07% | 762,00 |
| 06.02.2025 | 2,93 | 2,93 | 2,82 | 2,88 | -0,55% | 692,00 |
| 05.02.2025 | 2,91 | 2,91 | 2,88 | 2,90 | 0,91% | 3.192,00 |
| 04.02.2025 | 2,89 | 2,93 | 2,84 | 2,87 | 1,20% | 1.444,00 |
| 03.02.2025 | 2,84 | 2,86 | 2,81 | 2,84 | -2,94% | 883,00 |
| 31.01.2025 | 3,01 | 3,01 | 2,90 | 2,92 | -1,95% | 928,00 |
| 30.01.2025 | 3,02 | 3,02 | 2,96 | 2,98 | -0,53% | 1.797,00 |
| 29.01.2025 | 2,93 | 3,00 | 2,93 | 3,00 | 2,46% | 1.483,00 |
| 28.01.2025 | 3,06 | 3,07 | 2,87 | 2,92 | -2,79% | 10.258,00 |
| 27.01.2025 | 3,01 | 3,07 | 2,97 | 3,01 | -0,66% | 2.337,00 |
| 24.01.2025 | 3,07 | 3,10 | 2,97 | 3,03 | -1,24% | 2.602,00 |
| 23.01.2025 | 3,07 | 3,07 | 3,00 | 3,07 | 1,66% | 21.785,00 |
| 22.01.2025 | 3,06 | 3,10 | 3,02 | 3,02 | -1,24% | 16.896,00 |
| 21.01.2025 | 3,02 | 3,08 | 2,96 | 3,05 | -0,97% | 5.476,00 |
| 20.01.2025 | 2,99 | 3,08 | 2,96 | 3,08 | 1,38% | 2.154,00 |
| 17.01.2025 | 2,89 | 3,04 | 2,89 | 3,04 | 5,11% | 12.019,00 |
| 16.01.2025 | 2,86 | 2,90 | 2,74 | 2,89 | 3,80% | 15.204,00 |
| 15.01.2025 | 2,71 | 2,82 | 2,71 | 2,79 | 1,01% | 3.878,00 |
| 14.01.2025 | 2,76 | 2,76 | 2,70 | 2,76 | 0,29% | 12.519,00 |
| 13.01.2025 | 2,73 | 2,80 | 2,69 | 2,75 | 0,07% | 8.707,00 |
| 10.01.2025 | 2,82 | 2,82 | 2,69 | 2,75 | -2,62% | 4.860,00 |
| 09.01.2025 | 2,85 | 2,85 | 2,77 | 2,82 | -1,05% | 1.101,00 |
| 08.01.2025 | 2,76 | 2,85 | 2,70 | 2,85 | 5,47% | 13.543,00 |
| 07.01.2025 | 3,07 | 3,07 | 2,71 | 2,71 | -11,80% | 20.772,00 |
| 06.01.2025 | 3,03 | 3,09 | 3,00 | 3,07 | 1,46% | 8.111,00 |
| 03.01.2025 | 2,95 | 3,04 | 2,95 | 3,02 | 4,56% | 6.580,00 |
| 02.01.2025 | 2,84 | 3,00 | 2,84 | 2,89 | -0,55% | 1.935,00 |
| 30.12.2024 | 2,97 | 2,97 | 2,90 | 2,91 | -2,55% | 2.781,00 |
| 27.12.2024 | 2,91 | 2,99 | 2,84 | 2,98 | 6,27% | 26.013,00 |
| 23.12.2024 | 2,79 | 2,81 | 2,77 | 2,81 | 1,96% | 1.761,00 |
| 20.12.2024 | 2,74 | 2,78 | 2,74 | 2,75 | -1,01% | 2.605,00 |
| 19.12.2024 | 2,77 | 2,81 | 2,77 | 2,78 | 1,16% | 19.474,00 |
| 18.12.2024 | 2,79 | 2,82 | 2,75 | 2,75 | -0,29% | 20.423,00 |
| 17.12.2024 | 2,80 | 2,80 | 2,70 | 2,76 | -0,07% | 15.900,00 |
| 16.12.2024 | 2,79 | 2,82 | 2,69 | 2,76 | -3,02% | 25.960,00 |
| 13.12.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 1,72% | 24.907,00 |
| 12.12.2024 | 2,72 | 2,82 | 2,72 | 2,80 | 2,79% | 7.051,00 |
| 11.12.2024 | 2,67 | 2,78 | 2,65 | 2,72 | 2,64% | 1.522,00 |
| 10.12.2024 | 2,68 | 2,69 | 2,57 | 2,65 | 0,53% | 23.409,00 |
| 09.12.2024 | 2,64 | 2,69 | 2,60 | 2,64 | -0,30% | 9.472,00 |
| 06.12.2024 | 2,59 | 2,66 | 2,50 | 2,65 | 6,95% | 25.613,00 |
| 05.12.2024 | 2,83 | 2,84 | 2,47 | 2,47 | -12,83% | 14.248,00 |
| 04.12.2024 | 2,67 | 2,84 | 2,67 | 2,84 | 4,11% | 10.011,00 |
| 03.12.2024 | 2,70 | 2,73 | 2,65 | 2,73 | 0,96% | 3.796,00 |
| 02.12.2024 | 2,55 | 2,71 | 2,55 | 2,70 | 4,01% | 7.322,00 |
| 29.11.2024 | 2,60 | 2,60 | 2,57 | 2,60 | 1,49% | 382,00 |
| 28.11.2024 | 2,54 | 2,58 | 2,54 | 2,56 | -0,47% | 27,00 |
| 27.11.2024 | 2,57 | 2,58 | 2,52 | 2,57 | -0,08% | 309,00 |
| 26.11.2024 | 2,55 | 2,60 | 2,52 | 2,57 | 0,23% | 2.763,00 |
| 25.11.2024 | 2,61 | 2,64 | 2,57 | 2,57 | -1,31% | 3.028,00 |
| 22.11.2024 | 2,41 | 2,60 | 2,41 | 2,60 | 6,04% | 3.561,00 |
| 21.11.2024 | 2,46 | 2,46 | 2,42 | 2,45 | 0,16% | 7.481,00 |
| 20.11.2024 | 2,56 | 2,56 | 2,42 | 2,45 | -2,08% | 46.602,00 |
| 19.11.2024 | 2,61 | 2,68 | 2,47 | 2,50 | -3,85% | 6.475,00 |
| 18.11.2024 | 2,58 | 2,61 | 2,55 | 2,60 | 0,00% | 6.021,00 |
| 15.11.2024 | 2,58 | 2,60 | 2,53 | 2,60 | -0,31% | 390,00 |
| 14.11.2024 | 2,59 | 2,61 | 2,59 | 2,61 | 0,31% | 895,00 |
| 13.11.2024 | 2,58 | 2,61 | 2,55 | 2,60 | 0,31% | 1.225,00 |
| 12.11.2024 | 2,67 | 2,67 | 2,53 | 2,59 | -3,79% | 1.074,00 |
| 11.11.2024 | 2,59 | 2,70 | 2,55 | 2,69 | 6,40% | 9.717,00 |
| 08.11.2024 | 2,59 | 2,59 | 2,53 | 2,53 | -2,69% | 4.141,00 |
| 07.11.2024 | 2,53 | 2,60 | 2,52 | 2,60 | 6,12% | 4.007,00 |
| 06.11.2024 | 2,52 | 2,53 | 2,44 | 2,45 | -3,77% | 3.288,00 |
| 05.11.2024 | 2,51 | 2,58 | 2,51 | 2,55 | -0,23% | 6.771,00 |
| 04.11.2024 | 2,62 | 2,62 | 2,50 | 2,55 | -2,07% | 5.060,00 |
| 01.11.2024 | 2,59 | 2,61 | 2,55 | 2,61 | 1,95% | 2.848,00 |
| 31.10.2024 | 2,45 | 2,58 | 2,45 | 2,56 | 3,48% | 831,00 |
| 30.10.2024 | 2,46 | 2,52 | 2,46 | 2,47 | 0,41% | 528,00 |
| 29.10.2024 | 2,48 | 2,51 | 2,46 | 2,46 | -2,38% | 8.655,00 |
| 28.10.2024 | 2,56 | 2,56 | 2,48 | 2,52 | 0,80% | 940,00 |
| 25.10.2024 | 2,52 | 2,53 | 2,49 | 2,50 | -0,79% | 812,00 |
| 24.10.2024 | 2,54 | 2,54 | 2,47 | 2,52 | 2,02% | 1.970,00 |
| 23.10.2024 | 2,57 | 2,57 | 2,47 | 2,47 | -3,74% | 474,00 |
| 22.10.2024 | 2,50 | 2,57 | 2,50 | 2,57 | 0,55% | 2.873,00 |
| 21.10.2024 | 2,60 | 2,60 | 2,51 | 2,55 | -0,23% | 238,00 |
| 18.10.2024 | 2,67 | 2,67 | 2,56 | 2,56 | -2,36% | 1.313,00 |
| 17.10.2024 | 2,64 | 2,68 | 2,60 | 2,62 | -0,38% | 7.703,00 |
| 16.10.2024 | 2,48 | 2,64 | 2,48 | 2,63 | 5,96% | 6.721,00 |
| 15.10.2024 | 2,60 | 2,60 | 2,44 | 2,48 | -2,97% | 5.503,00 |
| 14.10.2024 | 2,57 | 2,57 | 2,53 | 2,56 | -0,47% | 1.914,00 |
| 11.10.2024 | 2,56 | 2,57 | 2,52 | 2,57 | 0,47% | 4.318,00 |
| 10.10.2024 | 2,62 | 2,62 | 2,51 | 2,56 | 0,08% | 4.002,00 |
| 09.10.2024 | 2,48 | 2,63 | 2,45 | 2,56 | 5,44% | 2.109,00 |
| 08.10.2024 | 2,48 | 2,48 | 2,43 | 2,43 | -1,22% | 939,00 |
| 07.10.2024 | 2,60 | 2,60 | 2,46 | 2,46 | -5,61% | 6.591,00 |