17,250€
1,77%
Echtzeit-Aktienkurs MULTICONSULT AS NK -,50
Bid:
Ask:
Aktienkurse zur MULTICONSULT AS NK -,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 17,15 | 17,15 | 16,90 | 16,90 | -0,29% | - |
| 28.01.2025 | 17,20 | 17,35 | 16,95 | 16,95 | 0,30% | 353,00 |
| 27.01.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -1,17% | - |
| 24.01.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,16% | - |
| 23.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,53% | - |
| 22.01.2025 | 16,45 | 16,55 | 16,45 | 16,55 | 1,53% | - |
| 21.01.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -0,30% | - |
| 17.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,90% | - |
| 16.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,90% | - |
| 15.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 14.01.2025 | 16,65 | 16,70 | 16,65 | 16,70 | 0,60% | - |
| 13.01.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -0,60% | - |
| 10.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 09.01.2025 | 16,50 | 16,65 | 16,50 | 16,65 | -0,30% | - |
| 08.01.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 0,30% | - |
| 07.01.2025 | 16,70 | 16,70 | 16,65 | 16,65 | -0,30% | - |
| 06.01.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -0,60% | 10,00 |
| 03.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 02.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 30.12.2024 | 16,40 | 16,50 | 16,20 | 16,50 | 1,85% | - |
| 27.12.2024 | 16,10 | 16,20 | 16,10 | 16,20 | 0,93% | - |
| 23.12.2024 | 15,95 | 16,05 | 15,95 | 16,05 | 0,94% | 145,00 |
| 20.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 19.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | - |
| 18.12.2024 | 16,23 | 16,33 | 16,03 | 16,25 | 2,52% | - |
| 17.12.2024 | 16,20 | 16,20 | 15,85 | 15,85 | -1,55% | - |
| 16.12.2024 | 16,20 | 16,20 | 16,05 | 16,10 | 0,31% | - |
| 13.12.2024 | 16,30 | 16,30 | 16,05 | 16,05 | -0,31% | - |
| 12.12.2024 | 16,25 | 16,25 | 16,05 | 16,10 | 0,00% | - |
| 11.12.2024 | 16,30 | 16,30 | 16,00 | 16,10 | 0,00% | - |
| 10.12.2024 | 16,30 | 16,30 | 16,05 | 16,10 | 0,00% | - |
| 09.12.2024 | 16,10 | 16,10 | 15,70 | 16,10 | 0,31% | - |
| 06.12.2024 | 16,50 | 16,50 | 16,05 | 16,05 | -1,83% | - |
| 05.12.2024 | 16,20 | 16,45 | 16,15 | 16,35 | 0,93% | - |
| 04.12.2024 | 16,40 | 16,40 | 16,15 | 16,20 | -0,61% | - |
| 03.12.2024 | 16,35 | 16,35 | 16,20 | 16,30 | 0,31% | - |
| 02.12.2024 | 16,45 | 16,45 | 16,20 | 16,25 | -0,31% | - |
| 29.11.2024 | 16,20 | 16,30 | 16,15 | 16,30 | 0,62% | - |
| 28.11.2024 | 16,30 | 16,30 | 16,00 | 16,20 | -0,31% | - |
| 27.11.2024 | 16,20 | 16,30 | 16,00 | 16,25 | 2,85% | - |
| 26.11.2024 | 15,75 | 15,95 | 15,65 | 15,80 | 0,32% | - |
| 25.11.2024 | 15,75 | 16,15 | 15,65 | 15,75 | -0,94% | - |
| 22.11.2024 | 15,85 | 15,90 | 15,60 | 15,90 | -1,24% | 6,00 |
| 21.11.2024 | 16,13 | 16,13 | 15,90 | 16,10 | 3,54% | - |
| 20.11.2024 | 15,90 | 15,90 | 15,55 | 15,55 | 0,00% | - |
| 19.11.2024 | 16,00 | 16,00 | 15,55 | 15,55 | -0,64% | - |
| 18.11.2024 | 15,95 | 15,95 | 15,65 | 15,65 | 0,32% | - |
| 15.11.2024 | 15,90 | 15,90 | 15,60 | 15,60 | 0,00% | - |
| 14.11.2024 | 16,10 | 16,10 | 15,60 | 15,60 | -0,95% | - |
| 13.11.2024 | 16,10 | 16,10 | 15,75 | 15,75 | 0,00% | - |
| 12.11.2024 | 16,05 | 16,05 | 15,75 | 15,75 | 0,32% | - |
| 11.11.2024 | 16,05 | 16,05 | 15,70 | 15,70 | 0,00% | - |
| 08.11.2024 | 16,30 | 16,30 | 15,70 | 15,70 | -1,88% | - |
| 07.11.2024 | 16,05 | 16,20 | 15,80 | 16,00 | 1,91% | - |
| 06.11.2024 | 15,85 | 16,20 | 15,70 | 15,70 | 1,29% | - |
| 05.11.2024 | 15,75 | 15,85 | 15,45 | 15,50 | 0,65% | - |
| 04.11.2024 | 16,10 | 16,10 | 15,40 | 15,40 | -1,91% | - |
| 01.11.2024 | 15,70 | 15,90 | 15,70 | 15,70 | 1,95% | - |
| 31.10.2024 | 16,05 | 16,05 | 15,40 | 15,40 | -1,91% | - |
| 30.10.2024 | 16,15 | 16,15 | 15,70 | 15,70 | -0,63% | - |
| 29.10.2024 | 16,20 | 16,20 | 15,80 | 15,80 | 0,96% | - |
| 28.10.2024 | 15,90 | 16,05 | 15,65 | 15,65 | 0,32% | - |
| 25.10.2024 | 15,70 | 15,90 | 15,60 | 15,60 | 0,32% | - |
| 24.10.2024 | 15,75 | 16,00 | 15,40 | 15,55 | -0,32% | - |
| 23.10.2024 | 15,85 | 15,85 | 15,55 | 15,60 | -0,64% | - |
| 22.10.2024 | 15,40 | 15,80 | 15,25 | 15,70 | 3,29% | - |
| 21.10.2024 | 15,40 | 15,40 | 15,20 | 15,20 | -0,33% | - |
| 18.10.2024 | 15,45 | 15,45 | 15,25 | 15,25 | -0,33% | - |
| 17.10.2024 | 15,40 | 15,40 | 15,25 | 15,30 | 0,33% | - |
| 16.10.2024 | 15,50 | 15,50 | 15,25 | 15,25 | -2,40% | - |
| 15.10.2024 | 15,48 | 15,68 | 15,43 | 15,63 | 2,46% | - |
| 14.10.2024 | 15,35 | 15,40 | 15,25 | 15,25 | 0,00% | - |
| 11.10.2024 | 15,40 | 15,40 | 15,25 | 15,25 | -0,33% | - |
| 10.10.2024 | 15,15 | 15,40 | 14,80 | 15,30 | 2,00% | - |
| 09.10.2024 | 15,10 | 15,10 | 14,60 | 15,00 | 0,67% | - |
| 08.10.2024 | 15,15 | 15,15 | 14,60 | 14,90 | -1,00% | - |
| 07.10.2024 | 15,25 | 15,25 | 15,05 | 15,05 | -0,33% | - |
| 04.10.2024 | 15,10 | 15,10 | 14,95 | 15,10 | 1,00% | - |
| 03.10.2024 | 15,30 | 15,30 | 14,95 | 14,95 | -1,32% | - |
| 02.10.2024 | 15,20 | 15,25 | 15,10 | 15,15 | 1,00% | - |
| 01.10.2024 | 14,95 | 15,05 | 14,75 | 15,00 | 1,35% | - |
| 30.09.2024 | 14,95 | 14,95 | 14,80 | 14,80 | 0,00% | - |
| 27.09.2024 | 15,10 | 15,10 | 14,75 | 14,80 | -1,33% | - |
| 26.09.2024 | 15,05 | 15,05 | 14,70 | 15,00 | 0,67% | - |
| 25.09.2024 | 15,25 | 15,25 | 14,90 | 14,90 | -1,65% | - |
| 24.09.2024 | 15,30 | 15,40 | 15,15 | 15,15 | 0,00% | - |
| 23.09.2024 | 15,40 | 15,40 | 15,10 | 15,15 | -0,66% | - |
| 20.09.2024 | 15,45 | 15,45 | 15,10 | 15,25 | -0,65% | - |
| 19.09.2024 | 15,35 | 15,45 | 15,30 | 15,35 | 1,66% | - |
| 18.09.2024 | 15,30 | 15,35 | 15,10 | 15,10 | -0,33% | - |
| 17.09.2024 | 15,40 | 15,40 | 15,15 | 15,15 | -0,33% | - |
| 16.09.2024 | 15,45 | 15,70 | 15,20 | 15,20 | -0,33% | 65,00 |
| 13.09.2024 | 15,25 | 15,35 | 15,25 | 15,25 | 0,99% | - |
| 12.09.2024 | 15,25 | 15,25 | 14,90 | 15,10 | 0,00% | - |
| 11.09.2024 | 14,75 | 15,10 | 14,75 | 15,10 | 3,42% | - |
| 10.09.2024 | 14,95 | 15,15 | 14,60 | 14,60 | -1,68% | - |
| 09.09.2024 | 15,05 | 15,05 | 14,80 | 14,85 | -0,34% | - |
| 06.09.2024 | 14,80 | 15,25 | 14,80 | 14,90 | 1,36% | - |
| 05.09.2024 | 15,20 | 15,20 | 14,70 | 14,70 | -2,33% | - |