1,822€
14,16%
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 | 1,82 | 1,57 | 1,78 | 10,70% | 16.000,00 |
| 07.05.2026 | 1,66 | 1,67 | 1,57 | 1,61 | -2,96% | - |
| 06.05.2026 | 1,63 | 1,69 | 1,63 | 1,66 | -0,48% | 373.000,00 |
| 05.05.2026 | 1,61 | 1,71 | 1,60 | 1,66 | 3,74% | - |
| 04.05.2026 | 1,70 | 1,72 | 1,59 | 1,60 | -2,20% | - |
| 30.04.2026 | 1,54 | 1,67 | 1,54 | 1,64 | 4,33% | 45.000,00 |
| 29.04.2026 | 1,64 | 1,66 | 1,56 | 1,57 | -4,84% | - |
| 28.04.2026 | 1,66 | 1,67 | 1,59 | 1,65 | 0,12% | 210.000,00 |
| 27.04.2026 | 1,61 | 1,68 | 1,60 | 1,65 | 2,61% | - |
| 24.04.2026 | 1,69 | 1,73 | 1,60 | 1,61 | -3,94% | - |
| 23.04.2026 | 1,77 | 1,82 | 1,62 | 1,67 | -4,94% | - |
| 22.04.2026 | 1,61 | 1,79 | 1,60 | 1,76 | 9,11% | 87.562,00 |
| 21.04.2026 | 1,64 | 1,70 | 1,61 | 1,61 | -1,22% | 91.420,00 |
| 20.04.2026 | 1,66 | 1,70 | 1,59 | 1,63 | -1,09% | 40.800,00 |
| 17.04.2026 | 1,58 | 1,72 | 1,58 | 1,65 | 4,29% | 40.000,00 |
| 16.04.2026 | 1,64 | 1,69 | 1,54 | 1,58 | -2,40% | - |
| 15.04.2026 | 1,47 | 1,62 | 1,47 | 1,62 | 10,18% | 68.000,00 |
| 14.04.2026 | 1,39 | 1,47 | 1,39 | 1,47 | 6,28% | - |
| 13.04.2026 | 1,40 | 1,40 | 1,35 | 1,39 | -0,65% | - |
| 10.04.2026 | 1,34 | 1,41 | 1,32 | 1,40 | 4,26% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,34 | -0,22% | - |
| 08.04.2026 | 1,30 | 1,43 | 1,30 | 1,34 | 3,79% | 1.050,00 |
| 07.04.2026 | 1,34 | 1,38 | 1,27 | 1,29 | 3,11% | 15.750,00 |
| 02.04.2026 | 1,28 | 1,28 | 1,20 | 1,25 | -0,95% | - |
| 01.04.2026 | 1,30 | 1,33 | 1,25 | 1,27 | -2,84% | 300.698,00 |
| 31.03.2026 | 1,23 | 1,32 | 1,23 | 1,30 | 6,20% | 393.468,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,20 | 1,23 | -0,33% | 45.800,00 |
| 27.03.2026 | 1,25 | 1,27 | 1,19 | 1,23 | -2,46% | - |
| 26.03.2026 | 1,35 | 1,38 | 1,26 | 1,26 | -6,66% | - |
| 25.03.2026 | 1,38 | 1,46 | 1,35 | 1,35 | -2,17% | 2.050,00 |
| 24.03.2026 | 1,39 | 1,42 | 1,34 | 1,38 | -0,50% | - |
| 23.03.2026 | 1,38 | 1,44 | 1,32 | 1,39 | -0,14% | - |
| 20.03.2026 | 1,45 | 1,47 | 1,37 | 1,39 | -3,81% | - |
| 19.03.2026 | 1,50 | 1,51 | 1,36 | 1,45 | -5,31% | - |
| 18.03.2026 | 1,39 | 1,63 | 1,36 | 1,53 | 16,31% | - |
| 17.03.2026 | 1,57 | 1,60 | 1,31 | 1,31 | -26,33% | 73.200,00 |
| 16.03.2026 | 2,20 | 2,28 | 1,76 | 1,78 | -10,28% | 288.000,00 |
| 13.03.2026 | 1,91 | 2,02 | 1,88 | 1,99 | 4,75% | 42.984,00 |
| 12.03.2026 | 1,93 | 1,95 | 1,87 | 1,90 | -2,67% | - |
| 11.03.2026 | 1,80 | 1,95 | 1,80 | 1,95 | 8,59% | - |
| 10.03.2026 | 1,80 | 1,85 | 1,79 | 1,79 | -0,39% | - |
| 09.03.2026 | 1,80 | 1,83 | 1,73 | 1,80 | 0,67% | 8.190,00 |
| 06.03.2026 | 1,83 | 1,88 | 1,77 | 1,79 | -2,30% | - |
| 05.03.2026 | 1,89 | 1,91 | 1,81 | 1,83 | -3,79% | - |
| 04.03.2026 | 1,82 | 1,94 | 1,80 | 1,90 | 3,48% | - |
| 03.03.2026 | 1,83 | 1,88 | 1,75 | 1,84 | -1,66% | - |
| 02.03.2026 | 1,89 | 1,92 | 1,80 | 1,87 | -1,63% | 15,00 |
| 27.02.2026 | 2,01 | 2,02 | 1,86 | 1,90 | -5,61% | - |
| 26.02.2026 | 1,96 | 2,04 | 1,94 | 2,01 | 1,77% | - |
| 25.02.2026 | 1,89 | 1,98 | 1,88 | 1,98 | 4,66% | - |
| 24.02.2026 | 1,80 | 1,90 | 1,79 | 1,89 | 5,35% | - |
| 23.02.2026 | 1,91 | 1,92 | 1,76 | 1,79 | -5,83% | - |
| 20.02.2026 | 2,01 | 2,02 | 1,90 | 1,91 | -5,22% | - |
| 19.02.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 1,41% | - |
| 18.02.2026 | 2,00 | 2,04 | 1,96 | 1,98 | -0,25% | - |
| 17.02.2026 | 2,00 | 2,02 | 1,92 | 1,99 | -1,05% | 26.500,00 |
| 16.02.2026 | 1,99 | 2,01 | 1,99 | 2,01 | 0,50% | - |
| 13.02.2026 | 1,97 | 2,03 | 1,92 | 2,00 | 2,41% | 92.000,00 |
| 12.02.2026 | 2,03 | 2,11 | 1,94 | 1,95 | -5,29% | 6.000,00 |
| 11.02.2026 | 2,10 | 2,14 | 2,00 | 2,06 | -1,81% | 8.000,00 |
| 10.02.2026 | 2,17 | 2,21 | 2,10 | 2,10 | -3,32% | - |
| 09.02.2026 | 2,14 | 2,18 | 2,08 | 2,17 | 1,40% | - |
| 06.02.2026 | 2,00 | 2,15 | 1,98 | 2,14 | 6,41% | - |
| 05.02.2026 | 2,10 | 2,12 | 1,98 | 2,01 | -4,87% | - |
| 04.02.2026 | 2,18 | 2,24 | 2,02 | 2,11 | -3,43% | - |
| 03.02.2026 | 2,22 | 2,25 | 2,11 | 2,19 | -0,18% | 31.108,00 |
| 02.02.2026 | 2,19 | 2,26 | 2,12 | 2,19 | -0,99% | - |
| 30.01.2026 | 2,23 | 2,25 | 2,16 | 2,22 | 1,70% | 45.057,00 |
| 29.01.2026 | 2,33 | 2,36 | 2,16 | 2,18 | -6,72% | 44.000,00 |
| 28.01.2026 | 2,39 | 2,43 | 2,29 | 2,34 | -2,63% | 8.085,00 |
| 27.01.2026 | 2,42 | 2,45 | 2,34 | 2,40 | 0,84% | - |
| 26.01.2026 | 2,55 | 2,57 | 2,35 | 2,38 | -6,78% | - |
| 23.01.2026 | 2,61 | 2,63 | 2,51 | 2,55 | -1,92% | 37.900,00 |
| 22.01.2026 | 2,52 | 2,68 | 2,50 | 2,60 | 5,01% | - |
| 21.01.2026 | 2,47 | 2,59 | 2,36 | 2,48 | 1,60% | - |
| 20.01.2026 | 2,44 | 2,51 | 2,38 | 2,44 | -1,26% | 6.000,00 |
| 19.01.2026 | 2,58 | 2,58 | 2,43 | 2,47 | -4,00% | - |
| 16.01.2026 | 2,60 | 2,66 | 2,50 | 2,57 | 0,67% | - |
| 15.01.2026 | 2,70 | 2,79 | 2,55 | 2,56 | -5,12% | 14.000,00 |
| 14.01.2026 | 2,84 | 2,84 | 2,66 | 2,69 | -4,81% | - |
| 13.01.2026 | 2,93 | 2,96 | 2,79 | 2,83 | -1,36% | - |
| 12.01.2026 | 3,03 | 3,06 | 2,84 | 2,87 | -4,78% | - |
| 09.01.2026 | 3,10 | 3,21 | 2,97 | 3,01 | -0,50% | 53.000,00 |
| 08.01.2026 | 2,67 | 3,11 | 2,64 | 3,03 | 14,62% | 35.760,00 |
| 07.01.2026 | 2,70 | 2,71 | 2,54 | 2,64 | -1,57% | - |
| 06.01.2026 | 2,71 | 2,76 | 2,61 | 2,68 | 0,37% | 17.100,00 |
| 05.01.2026 | 2,44 | 2,71 | 2,43 | 2,67 | 10,73% | 30.600,00 |
| 02.01.2026 | 2,36 | 2,45 | 2,35 | 2,41 | 1,26% | - |
| 30.12.2025 | 2,34 | 2,39 | 2,33 | 2,38 | -0,71% | - |
| 29.12.2025 | 2,48 | 2,52 | 2,39 | 2,40 | -8,29% | - |
| 23.12.2025 | 2,60 | 2,73 | 2,53 | 2,62 | 0,38% | - |
| 22.12.2025 | 2,52 | 2,66 | 2,48 | 2,61 | 3,41% | - |
| 19.12.2025 | 2,46 | 2,54 | 2,46 | 2,52 | 0,04% | - |
| 18.12.2025 | 2,41 | 2,58 | 2,41 | 2,52 | 2,65% | - |
| 17.12.2025 | 2,53 | 2,64 | 2,45 | 2,46 | -0,93% | - |
| 16.12.2025 | 2,40 | 2,51 | 2,37 | 2,48 | 1,31% | - |
| 15.12.2025 | 2,64 | 2,68 | 2,44 | 2,45 | -7,83% | - |
| 12.12.2025 | 2,86 | 2,87 | 2,64 | 2,66 | -8,48% | - |
| 11.12.2025 | 2,88 | 2,90 | 2,77 | 2,90 | -1,46% | 700,00 |
| 10.12.2025 | 2,95 | 2,98 | 2,84 | 2,94 | -1,96% | - |