1,150€
-3,77%
Echtzeit-Aktienkurs MAAT PHARMA S.A. EO-,1
Bid:
Ask:
Aktienkurse zur MAAT PHARMA S.A. EO-,1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | 150,00 |
| 25.09.2026 | 1,25 | 1,28 | 1,19 | 1,20 | -9,47% | - |
| 24.09.2026 | 1,31 | 1,38 | 1,27 | 1,32 | -1,71% | - |
| 23.09.2026 | 1,44 | 1,44 | 1,34 | 1,34 | -10,35% | - |
| 22.09.2026 | 1,33 | 1,56 | 1,30 | 1,50 | -8,77% | - |
| 21.09.2026 | 1,68 | 1,71 | 1,63 | 1,64 | -0,42% | - |
| 18.09.2026 | 1,94 | 2,23 | 1,64 | 1,65 | -16,08% | - |
| 17.09.2026 | 1,47 | 1,97 | 1,44 | 1,97 | 56,20% | - |
| 16.09.2026 | 1,10 | 1,29 | 1,10 | 1,26 | -24,76% | - |
| 15.09.2026 | 1,96 | 2,05 | 1,66 | 1,67 | -33,78% | - |
| 14.09.2026 | 2,69 | 2,69 | 2,51 | 2,53 | -5,78% | - |
| 11.09.2026 | 2,77 | 2,82 | 2,68 | 2,68 | -3,77% | - |
| 10.09.2026 | 2,63 | 2,79 | 2,63 | 2,79 | 4,11% | - |
| 09.09.2026 | 2,75 | 2,75 | 2,68 | 2,68 | -3,60% | - |
| 08.09.2026 | 2,84 | 2,84 | 2,78 | 2,78 | -1,77% | - |
| 07.09.2026 | 2,91 | 2,91 | 2,80 | 2,83 | -2,92% | - |
| 04.09.2026 | 2,90 | 2,94 | 2,90 | 2,91 | 0,00% | - |
| 03.09.2026 | 2,86 | 2,92 | 2,86 | 2,91 | -1,52% | - |
| 02.09.2026 | 2,97 | 2,97 | 2,93 | 2,96 | -1,66% | - |
| 01.09.2026 | 2,92 | 3,01 | 2,92 | 3,01 | 3,09% | - |
| 31.08.2026 | 2,99 | 2,99 | 2,92 | 2,92 | -1,02% | - |
| 28.08.2026 | 2,98 | 3,01 | 2,95 | 2,95 | -1,51% | - |
| 27.08.2026 | 2,97 | 2,99 | 2,97 | 2,99 | 0,34% | - |
| 26.08.2026 | 3,05 | 3,05 | 2,98 | 2,98 | -1,00% | - |
| 25.08.2026 | 3,03 | 3,03 | 2,98 | 3,01 | -0,17% | - |
| 24.08.2026 | 3,16 | 3,16 | 3,02 | 3,02 | -4,29% | - |
| 21.08.2026 | 3,09 | 3,15 | 3,04 | 3,15 | 0,80% | - |
| 20.08.2026 | 3,12 | 3,20 | 3,12 | 3,13 | -1,88% | - |
| 19.08.2026 | 2,83 | 3,19 | 2,83 | 3,19 | 9,45% | - |
| 18.08.2026 | 2,93 | 2,93 | 2,91 | 2,91 | 1,04% | - |
| 17.08.2026 | 2,87 | 2,90 | 2,87 | 2,88 | -0,17% | - |
| 14.08.2026 | 2,93 | 2,93 | 2,89 | 2,89 | -1,54% | - |
| 13.08.2026 | 2,88 | 2,93 | 2,88 | 2,93 | 0,86% | - |
| 12.08.2026 | 2,83 | 2,91 | 2,83 | 2,91 | 3,20% | - |
| 11.08.2026 | 2,87 | 2,87 | 2,82 | 2,82 | -0,88% | - |
| 10.08.2026 | 2,86 | 2,86 | 2,84 | 2,84 | 1,07% | - |
| 07.08.2026 | 2,80 | 2,81 | 2,77 | 2,81 | 1,63% | - |
| 06.08.2026 | 2,86 | 2,86 | 2,76 | 2,77 | 0,00% | - |
| 05.08.2026 | 2,77 | 2,77 | 2,72 | 2,77 | 0,73% | - |
| 04.08.2026 | 2,77 | 2,77 | 2,75 | 2,75 | -0,36% | - |
| 03.08.2026 | 2,77 | 2,77 | 2,76 | 2,76 | 0,00% | - |
| 31.07.2026 | 2,78 | 2,80 | 2,76 | 2,76 | 0,00% | - |
| 30.07.2026 | 2,87 | 2,87 | 2,74 | 2,76 | 0,73% | - |
| 29.07.2026 | 2,77 | 2,77 | 2,74 | 2,74 | -0,91% | - |
| 28.07.2026 | 2,75 | 2,78 | 2,75 | 2,76 | -0,90% | - |
| 27.07.2026 | 2,72 | 2,79 | 2,72 | 2,79 | 2,77% | - |
| 24.07.2026 | 2,66 | 2,71 | 2,66 | 2,71 | 2,07% | - |
| 23.07.2026 | 2,69 | 2,69 | 2,62 | 2,66 | -3,10% | - |
| 22.07.2026 | 2,73 | 2,74 | 2,73 | 2,74 | 0,55% | - |
| 21.07.2026 | 2,59 | 2,73 | 2,59 | 2,73 | 1,87% | - |
| 20.07.2026 | 2,64 | 2,68 | 2,64 | 2,68 | -0,56% | - |
| 17.07.2026 | 2,70 | 2,74 | 2,69 | 2,69 | -2,18% | - |
| 16.07.2026 | 2,74 | 2,77 | 2,74 | 2,75 | 0,18% | - |
| 15.07.2026 | 2,81 | 2,81 | 2,70 | 2,75 | 3,39% | - |
| 14.07.2026 | 2,63 | 2,66 | 2,63 | 2,66 | -0,75% | - |
| 13.07.2026 | 2,73 | 2,73 | 2,68 | 2,68 | -2,55% | - |
| 10.07.2026 | 2,65 | 2,75 | 2,65 | 2,75 | 4,37% | - |
| 09.07.2026 | 2,60 | 2,65 | 2,60 | 2,63 | 0,00% | - |
| 08.07.2026 | 2,66 | 2,67 | 2,63 | 2,63 | -1,13% | - |
| 07.07.2026 | 2,70 | 2,70 | 2,66 | 2,66 | -3,27% | - |
| 06.07.2026 | 2,87 | 2,87 | 2,74 | 2,75 | -4,68% | - |
| 03.07.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 19,96% | 1.000,00 |
| 02.07.2026 | 2,32 | 2,41 | 2,32 | 2,41 | 1,05% | - |
| 01.07.2026 | 2,36 | 2,38 | 2,34 | 2,38 | -0,83% | - |
| 30.06.2026 | 2,43 | 2,45 | 2,40 | 2,40 | -3,23% | - |
| 29.06.2026 | 2,51 | 2,51 | 2,45 | 2,48 | -1,39% | - |
| 26.06.2026 | 2,71 | 2,71 | 2,52 | 2,52 | -6,51% | 100,00 |
| 25.06.2026 | 2,73 | 2,73 | 2,68 | 2,69 | -0,92% | - |
| 24.06.2026 | 2,74 | 2,74 | 2,70 | 2,72 | -1,27% | - |
| 23.06.2026 | 2,70 | 2,77 | 2,70 | 2,75 | 0,00% | - |
| 22.06.2026 | 2,88 | 2,88 | 2,75 | 2,75 | -2,83% | - |
| 19.06.2026 | 2,83 | 2,84 | 2,83 | 2,83 | -1,22% | - |
| 18.06.2026 | 2,83 | 2,89 | 2,83 | 2,87 | 0,17% | - |
| 17.06.2026 | 2,79 | 2,86 | 2,79 | 2,86 | 0,35% | - |
| 16.06.2026 | 2,91 | 2,91 | 2,85 | 2,85 | -3,06% | - |
| 15.06.2026 | 2,96 | 2,96 | 2,94 | 2,94 | 1,73% | - |
| 12.06.2026 | 2,84 | 2,90 | 2,84 | 2,89 | 2,12% | - |
| 11.06.2026 | 2,78 | 2,83 | 2,78 | 2,83 | 2,72% | - |
| 10.06.2026 | 2,75 | 2,76 | 2,75 | 2,76 | -1,61% | - |
| 09.06.2026 | 2,74 | 2,80 | 2,74 | 2,80 | 0,72% | - |
| 08.06.2026 | 2,74 | 2,80 | 2,74 | 2,78 | -3,81% | 524,00 |
| 05.06.2026 | 2,91 | 2,91 | 2,89 | 2,89 | -1,20% | - |
| 04.06.2026 | 2,90 | 2,93 | 2,90 | 2,93 | 0,52% | 600,00 |
| 03.06.2026 | 2,82 | 2,99 | 2,82 | 2,91 | 1,39% | - |
| 02.06.2026 | 2,97 | 2,97 | 2,87 | 2,87 | 0,35% | - |
| 01.06.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,24% | - |
| 29.05.2026 | 2,62 | 2,87 | 2,62 | 2,83 | 7,62% | 128,00 |
| 28.05.2026 | 2,75 | 2,75 | 2,63 | 2,63 | -7,89% | 500,00 |
| 27.05.2026 | 2,92 | 2,92 | 2,85 | 2,85 | -4,20% | - |
| 26.05.2026 | 3,13 | 3,13 | 2,98 | 2,98 | -6,15% | 100,00 |
| 25.05.2026 | 3,35 | 3,35 | 3,17 | 3,17 | -3,94% | - |
| 22.05.2026 | 3,05 | 3,37 | 3,05 | 3,30 | 10,92% | 3.572,00 |
| 21.05.2026 | 6,04 | 6,04 | 2,85 | 2,98 | -52,78% | 22.368,00 |
| 20.05.2026 | 6,72 | 6,72 | 6,00 | 6,30 | -6,67% | 4.202,00 |
| 19.05.2026 | 6,80 | 6,90 | 6,75 | 6,75 | -0,59% | 1.930,00 |
| 18.05.2026 | 7,13 | 7,13 | 6,79 | 6,79 | -5,69% | - |
| 15.05.2026 | 7,13 | 7,23 | 7,13 | 7,20 | -0,83% | 4.252,00 |
| 14.05.2026 | 7,30 | 7,59 | 7,26 | 7,26 | 0,97% | - |
| 13.05.2026 | 7,41 | 7,41 | 7,19 | 7,19 | -1,51% | 136,00 |
| 12.05.2026 | 7,10 | 7,63 | 7,10 | 7,30 | 1,53% | - |