1,791€
7,89%
Echtzeit-Aktienkurs MICROVAST HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur MICROVAST HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,07% | - |
| 07.05.2026 | 1,66 | 1,68 | 1,64 | 1,66 | -1,31% | - |
| 06.05.2026 | 1,65 | 1,69 | 1,63 | 1,68 | 1,20% | - |
| 05.05.2026 | 1,61 | 1,71 | 1,60 | 1,66 | -2,46% | - |
| 04.05.2026 | 1,69 | 1,70 | 1,68 | 1,70 | 9,37% | 150,00 |
| 30.04.2026 | 1,54 | 1,57 | 1,52 | 1,56 | -4,94% | 2.050,00 |
| 29.04.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -0,73% | - |
| 28.04.2026 | 1,65 | 1,66 | 1,64 | 1,65 | 0,73% | - |
| 27.04.2026 | 1,62 | 1,65 | 1,61 | 1,64 | -3,36% | - |
| 24.04.2026 | 1,70 | 1,72 | 1,68 | 1,70 | 0,00% | - |
| 23.04.2026 | 1,74 | 1,82 | 1,68 | 1,70 | 3,23% | - |
| 22.04.2026 | 1,61 | 1,65 | 1,57 | 1,64 | 0,24% | 100,00 |
| 21.04.2026 | 1,63 | 1,70 | 1,63 | 1,64 | 1,42% | 10,00 |
| 20.04.2026 | 1,66 | 1,70 | 1,59 | 1,62 | -3,92% | - |
| 17.04.2026 | 1,58 | 1,68 | 1,58 | 1,68 | 2,19% | - |
| 16.04.2026 | 1,63 | 1,65 | 1,63 | 1,65 | 12,28% | 1.200,00 |
| 15.04.2026 | 1,46 | 1,49 | 1,46 | 1,47 | 5,39% | - |
| 14.04.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 13.04.2026 | 1,41 | 1,41 | 1,39 | 1,40 | 4,42% | - |
| 10.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,89% | - |
| 09.04.2026 | 1,35 | 1,37 | 1,33 | 1,35 | 2,82% | - |
| 08.04.2026 | 1,29 | 1,38 | 1,29 | 1,31 | -0,98% | - |
| 07.04.2026 | 1,37 | 1,38 | 1,32 | 1,32 | 4,25% | - |
| 02.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -2,46% | - |
| 01.04.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 4,04% | - |
| 31.03.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 0,56% | - |
| 30.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 2,47% | - |
| 27.03.2026 | 1,26 | 1,28 | 1,21 | 1,21 | -11,67% | 10.250,00 |
| 26.03.2026 | 1,35 | 1,38 | 1,34 | 1,38 | -1,82% | - |
| 25.03.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 0,11% | - |
| 24.03.2026 | 1,37 | 1,41 | 1,37 | 1,40 | 2,27% | 20.000,00 |
| 23.03.2026 | 1,38 | 1,44 | 1,31 | 1,37 | -5,79% | - |
| 20.03.2026 | 1,46 | 1,47 | 1,45 | 1,45 | 1,04% | - |
| 19.03.2026 | 1,52 | 1,52 | 1,36 | 1,44 | -6,72% | 56.000,00 |
| 18.03.2026 | 1,33 | 1,54 | 1,33 | 1,54 | 16,53% | 11.940,00 |
| 17.03.2026 | 1,58 | 1,62 | 1,31 | 1,32 | -26,12% | 163.550,00 |
| 16.03.2026 | 1,95 | 2,28 | 1,78 | 1,79 | -6,46% | 10.043,00 |
| 13.03.2026 | 1,90 | 2,02 | 1,87 | 1,91 | -1,06% | - |
| 12.03.2026 | 1,93 | 1,95 | 1,93 | 1,93 | 1,44% | - |
| 11.03.2026 | 1,82 | 1,94 | 1,80 | 1,91 | 5,39% | - |
| 10.03.2026 | 1,80 | 1,85 | 1,78 | 1,81 | 0,28% | 10.000,00 |
| 09.03.2026 | 1,80 | 1,83 | 1,73 | 1,80 | 0,81% | - |
| 06.03.2026 | 1,83 | 1,87 | 1,79 | 1,79 | -4,99% | 21.500,00 |
| 05.03.2026 | 1,90 | 1,91 | 1,88 | 1,88 | -0,66% | - |
| 04.03.2026 | 1,83 | 1,91 | 1,80 | 1,90 | 6,82% | - |
| 03.03.2026 | 1,86 | 1,87 | 1,75 | 1,77 | -6,06% | - |
| 02.03.2026 | 1,88 | 1,91 | 1,88 | 1,89 | 0,32% | - |
| 27.02.2026 | 2,03 | 2,03 | 1,86 | 1,88 | -3,81% | 1.867,00 |
| 26.02.2026 | 1,98 | 2,04 | 1,94 | 1,96 | 1,06% | 1.400,00 |
| 25.02.2026 | 1,88 | 1,94 | 1,88 | 1,94 | 3,44% | 1.050,00 |
| 24.02.2026 | 1,79 | 1,90 | 1,77 | 1,87 | 0,89% | 10.000,00 |
| 23.02.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -7,55% | 180,00 |
| 20.02.2026 | 2,00 | 2,02 | 2,00 | 2,01 | -0,10% | - |
| 19.02.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 0,30% | - |
| 18.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,05% | - |
| 17.02.2026 | 2,00 | 2,00 | 1,95 | 2,00 | 0,53% | - |
| 16.02.2026 | 2,01 | 2,01 | 1,99 | 1,99 | 1,55% | - |
| 13.02.2026 | 1,97 | 1,97 | 1,92 | 1,96 | -6,93% | - |
| 12.02.2026 | 2,03 | 2,12 | 2,03 | 2,11 | 0,24% | 1.103,00 |
| 11.02.2026 | 2,10 | 2,13 | 2,10 | 2,10 | -3,00% | 16.161,00 |
| 10.02.2026 | 2,17 | 2,17 | 2,17 | 2,17 | 1,83% | - |
| 09.02.2026 | 2,13 | 2,17 | 2,10 | 2,13 | 5,42% | - |
| 06.02.2026 | 2,00 | 2,03 | 2,00 | 2,02 | -3,79% | - |
| 05.02.2026 | 2,12 | 2,12 | 2,07 | 2,10 | -3,76% | - |
| 04.02.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 0,14% | - |
| 03.02.2026 | 2,21 | 2,25 | 2,11 | 2,18 | 0,35% | 1.899,00 |
| 02.02.2026 | 2,21 | 2,21 | 2,17 | 2,17 | -3,00% | 734,00 |
| 30.01.2026 | 2,20 | 2,24 | 2,20 | 2,24 | -4,77% | 695,00 |
| 29.01.2026 | 2,37 | 2,37 | 2,33 | 2,35 | 0,49% | - |
| 28.01.2026 | 2,39 | 2,43 | 2,29 | 2,34 | -3,55% | 631,00 |
| 27.01.2026 | 2,42 | 2,46 | 2,42 | 2,42 | 0,46% | - |