30,100€
-0,33%
Echtzeit-Aktienkurs MAINFREIGHT LTD
Bid:
Ask:
Aktienkurse zur MAINFREIGHT LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,20 | 30,20 | 30,00 | 30,10 | -0,33% | - |
| 24.04.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 2,72% | - |
| 23.04.2025 | 29,50 | 29,60 | 29,40 | 29,40 | 3,52% | - |
| 22.04.2025 | 28,40 | 28,40 | 28,30 | 28,40 | -6,27% | - |
| 17.04.2025 | 30,10 | 30,40 | 30,10 | 30,30 | -0,98% | - |
| 16.04.2025 | 30,50 | 30,60 | 30,40 | 30,60 | 0,99% | - |
| 15.04.2025 | 30,10 | 30,30 | 30,10 | 30,30 | 0,33% | - |
| 14.04.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -0,98% | - |
| 11.04.2025 | 30,50 | 30,60 | 30,20 | 30,50 | -3,17% | - |
| 10.04.2025 | 31,80 | 31,80 | 31,40 | 31,50 | 11,31% | - |
| 09.04.2025 | 28,20 | 28,50 | 28,20 | 28,30 | -2,75% | - |
| 08.04.2025 | 29,00 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 07.04.2025 | 29,10 | 29,40 | 29,00 | 29,10 | -7,03% | - |
| 04.04.2025 | 31,70 | 31,80 | 31,20 | 31,30 | -3,40% | - |
| 03.04.2025 | 32,40 | 32,50 | 32,40 | 32,40 | -2,99% | - |
| 02.04.2025 | 33,40 | 33,60 | 33,40 | 33,40 | 0,60% | - |
| 01.04.2025 | 33,10 | 33,20 | 33,00 | 33,20 | 2,79% | - |
| 31.03.2025 | 32,50 | 32,50 | 32,20 | 32,30 | -5,00% | - |
| 28.03.2025 | 34,10 | 34,10 | 34,00 | 34,00 | -1,45% | - |
| 27.03.2025 | 34,50 | 34,60 | 34,40 | 34,50 | -0,58% | - |
| 26.03.2025 | 34,80 | 34,90 | 34,70 | 34,70 | 0,29% | - |
| 25.03.2025 | 34,50 | 34,60 | 34,40 | 34,60 | 0,87% | - |
| 24.03.2025 | 34,20 | 34,30 | 34,10 | 34,30 | 0,29% | - |
| 21.03.2025 | 34,20 | 34,20 | 34,10 | 34,20 | 0,29% | - |
| 20.03.2025 | 34,10 | 34,10 | 33,90 | 34,10 | -1,45% | - |
| 19.03.2025 | 34,60 | 34,60 | 34,50 | 34,60 | -0,86% | - |
| 18.03.2025 | 34,90 | 35,00 | 34,90 | 34,90 | -1,41% | - |
| 17.03.2025 | 35,30 | 35,50 | 35,30 | 35,40 | 0,00% | - |
| 14.03.2025 | 35,40 | 35,50 | 35,20 | 35,40 | -0,84% | - |
| 13.03.2025 | 35,70 | 35,70 | 35,60 | 35,70 | 0,28% | - |
| 12.03.2025 | 35,60 | 35,70 | 35,50 | 35,60 | 0,00% | - |
| 11.03.2025 | 35,70 | 35,80 | 35,60 | 35,60 | -1,66% | - |
| 10.03.2025 | 36,40 | 36,40 | 36,20 | 36,20 | 1,69% | - |
| 07.03.2025 | 35,80 | 35,80 | 35,50 | 35,60 | -0,84% | - |
| 06.03.2025 | 35,80 | 35,90 | 35,80 | 35,90 | -0,55% | - |
| 05.03.2025 | 36,20 | 36,30 | 36,00 | 36,10 | -1,90% | - |
| 04.03.2025 | 37,10 | 37,10 | 36,80 | 36,80 | -0,54% | - |
| 03.03.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 28.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,27% | - |
| 27.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | - |
| 26.02.2025 | 37,10 | 37,10 | 36,90 | 36,90 | 0,82% | - |
| 25.02.2025 | 36,80 | 36,80 | 36,60 | 36,60 | -1,88% | - |
| 24.02.2025 | 37,30 | 37,40 | 37,30 | 37,30 | -1,84% | - |
| 21.02.2025 | 37,90 | 38,00 | 37,90 | 38,00 | -0,26% | - |
| 20.02.2025 | 38,10 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 19.02.2025 | 38,10 | 38,10 | 38,00 | 38,10 | 0,53% | - |
| 18.02.2025 | 37,90 | 38,00 | 37,90 | 37,90 | -1,81% | - |
| 17.02.2025 | 38,50 | 38,60 | 38,50 | 38,60 | 0,00% | - |
| 14.02.2025 | 38,50 | 38,60 | 38,40 | 38,60 | 0,52% | - |
| 13.02.2025 | 38,40 | 38,40 | 38,20 | 38,40 | 1,32% | - |
| 12.02.2025 | 38,10 | 38,10 | 37,90 | 37,90 | -0,79% | - |
| 11.02.2025 | 38,20 | 38,30 | 38,20 | 38,20 | -0,52% | - |
| 10.02.2025 | 38,40 | 38,40 | 38,30 | 38,40 | -0,52% | - |
| 07.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 05.02.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 04.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 03.02.2025 | 38,00 | 38,80 | 38,00 | 38,80 | -0,51% | 60,00 |
| 31.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 30.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 29.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 28.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 27.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 24.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 23.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 22.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 21.01.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 20.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 50,00 |
| 17.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 16.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 15.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 14.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 13.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 18.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 17.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 16.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 13.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 12.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 11.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 10.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 09.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 16.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 15.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 14.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 13.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 12.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 09.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 07.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 06.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 02.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 01.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 30.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 29.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 26.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 25.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -8,37% | - |
| 24.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 23.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 22.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 18.07.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 17.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 4,00% | - |