2,981€
-1,45%
Echtzeit-Aktienkurs MOTA-ENGIL NAM. EO 1
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL NAM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,00 | 3,20 | 2,93 | 2,99 | -1,32% | 172,00 |
| 27.02.2025 | 3,04 | 3,20 | 2,97 | 3,03 | -0,49% | 3,00 |
| 26.02.2025 | 2,97 | 3,08 | 2,96 | 3,04 | 2,67% | - |
| 25.02.2025 | 3,02 | 3,04 | 2,95 | 2,96 | -2,05% | 1.000,00 |
| 24.02.2025 | 3,05 | 3,05 | 2,99 | 3,02 | 0,90% | - |
| 21.02.2025 | 3,01 | 3,04 | 2,98 | 3,00 | -0,50% | - |
| 20.02.2025 | 3,06 | 3,09 | 2,95 | 3,01 | -1,41% | 2,00 |
| 19.02.2025 | 3,05 | 3,12 | 3,00 | 3,05 | 0,13% | - |
| 18.02.2025 | 2,87 | 3,05 | 2,86 | 3,05 | 6,12% | - |
| 17.02.2025 | 2,88 | 2,92 | 2,87 | 2,87 | -0,17% | - |
| 14.02.2025 | 2,89 | 2,93 | 2,87 | 2,88 | -0,35% | - |
| 13.02.2025 | 2,90 | 2,91 | 2,86 | 2,89 | -0,24% | - |
| 12.02.2025 | 2,93 | 2,95 | 2,86 | 2,90 | -1,33% | 58,00 |
| 11.02.2025 | 2,84 | 3,00 | 2,84 | 2,94 | 3,27% | 45,00 |
| 10.02.2025 | 2,86 | 2,90 | 2,78 | 2,84 | -0,56% | - |
| 07.02.2025 | 2,85 | 2,92 | 2,85 | 2,86 | 0,32% | - |
| 06.02.2025 | 2,89 | 2,94 | 2,85 | 2,85 | -1,62% | - |
| 05.02.2025 | 2,88 | 2,93 | 2,87 | 2,90 | 0,00% | - |
| 04.02.2025 | 2,83 | 2,92 | 2,83 | 2,90 | 2,08% | - |
| 03.02.2025 | 2,87 | 2,87 | 2,78 | 2,84 | -1,22% | - |
| 31.01.2025 | 2,98 | 2,99 | 2,87 | 2,87 | -3,59% | 2,00 |
| 30.01.2025 | 2,98 | 3,00 | 2,96 | 2,98 | 0,13% | 50,00 |
| 29.01.2025 | 2,90 | 3,01 | 2,90 | 2,98 | 2,59% | - |
| 28.01.2025 | 3,04 | 3,06 | 2,88 | 2,90 | -4,89% | 4,00 |
| 27.01.2025 | 3,00 | 3,05 | 2,95 | 3,05 | 1,06% | - |
| 24.01.2025 | 3,04 | 3,11 | 2,98 | 3,02 | -0,79% | 7,00 |
| 23.01.2025 | 3,04 | 3,07 | 3,03 | 3,04 | 0,20% | 13,00 |
| 22.01.2025 | 3,03 | 3,12 | 3,02 | 3,04 | 0,13% | 14,00 |
| 21.01.2025 | 3,06 | 3,07 | 2,93 | 3,03 | -0,92% | - |
| 20.01.2025 | 3,01 | 3,06 | 2,92 | 3,06 | 1,53% | 54,00 |
| 17.01.2025 | 2,86 | 3,02 | 2,86 | 3,01 | 5,28% | - |
| 16.01.2025 | 2,81 | 2,88 | 2,79 | 2,86 | 1,67% | - |
| 15.01.2025 | 2,74 | 2,82 | 2,74 | 2,82 | 2,89% | - |
| 14.01.2025 | 2,73 | 2,77 | 2,72 | 2,74 | 0,18% | - |
| 13.01.2025 | 2,73 | 2,77 | 2,68 | 2,73 | -0,26% | - |
| 10.01.2025 | 2,79 | 2,81 | 2,71 | 2,74 | -2,14% | - |
| 09.01.2025 | 2,82 | 2,83 | 2,78 | 2,80 | -0,85% | 5,00 |
| 08.01.2025 | 2,79 | 2,88 | 2,73 | 2,82 | 3,18% | - |
| 07.01.2025 | 3,05 | 3,07 | 2,73 | 2,74 | -10,33% | 11,00 |
| 06.01.2025 | 3,00 | 3,09 | 2,99 | 3,05 | 1,60% | 4.000,00 |
| 03.01.2025 | 2,92 | 3,02 | 2,92 | 3,00 | 2,84% | - |
| 02.01.2025 | 2,91 | 2,94 | 2,85 | 2,92 | 0,52% | 3,00 |
| 30.12.2024 | 2,94 | 2,94 | 2,90 | 2,90 | -0,72% | 854,00 |
| 27.12.2024 | 2,79 | 2,93 | 2,79 | 2,93 | 4,91% | 17,00 |
| 23.12.2024 | 2,77 | 2,81 | 2,76 | 2,79 | 0,90% | - |
| 20.12.2024 | 2,74 | 2,79 | 2,72 | 2,76 | 0,40% | - |
| 19.12.2024 | 2,76 | 2,82 | 2,73 | 2,75 | -0,54% | - |
| 18.12.2024 | 2,73 | 2,84 | 2,73 | 2,77 | 1,39% | - |
| 17.12.2024 | 2,78 | 2,78 | 2,72 | 2,73 | -1,94% | 2,00 |
| 16.12.2024 | 2,82 | 2,83 | 2,67 | 2,78 | -1,21% | - |
| 13.12.2024 | 2,78 | 2,86 | 2,77 | 2,82 | 1,48% | - |
| 12.12.2024 | 2,74 | 2,84 | 2,73 | 2,78 | 1,17% | 721,00 |
| 11.12.2024 | 2,65 | 2,75 | 2,64 | 2,74 | 3,74% | 2.600,00 |
| 10.12.2024 | 2,66 | 2,69 | 2,56 | 2,65 | -0,53% | - |
| 09.12.2024 | 2,63 | 2,69 | 2,62 | 2,66 | 1,26% | 5,00 |
| 06.12.2024 | 2,50 | 2,63 | 2,49 | 2,63 | 5,17% | - |
| 05.12.2024 | 2,82 | 2,85 | 2,49 | 2,50 | -11,30% | - |
| 04.12.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 4,18% | - |
| 03.12.2024 | 2,67 | 2,73 | 2,67 | 2,70 | 1,05% | - |
| 02.12.2024 | 2,60 | 2,72 | 2,59 | 2,67 | 2,49% | - |
| 29.11.2024 | 2,58 | 2,61 | 2,56 | 2,61 | 1,01% | - |
| 28.11.2024 | 2,55 | 2,63 | 2,55 | 2,58 | 1,25% | - |
| 27.11.2024 | 2,54 | 2,58 | 2,52 | 2,55 | 0,04% | - |
| 26.11.2024 | 2,58 | 2,59 | 2,51 | 2,55 | -1,73% | - |
| 25.11.2024 | 2,58 | 2,66 | 2,58 | 2,60 | 0,66% | - |
| 22.11.2024 | 2,43 | 2,58 | 2,41 | 2,58 | 6,13% | - |
| 21.11.2024 | 2,45 | 2,46 | 2,42 | 2,43 | -1,02% | - |
| 20.11.2024 | 2,53 | 2,56 | 2,42 | 2,45 | -3,00% | - |
| 19.11.2024 | 2,58 | 2,68 | 2,46 | 2,53 | -1,98% | - |
| 18.11.2024 | 2,60 | 2,62 | 2,56 | 2,58 | -0,65% | - |
| 15.11.2024 | 2,57 | 2,61 | 2,56 | 2,60 | 1,01% | - |
| 14.11.2024 | 2,58 | 2,63 | 2,56 | 2,57 | -0,19% | - |
| 13.11.2024 | 2,56 | 2,62 | 2,55 | 2,58 | 0,51% | - |
| 12.11.2024 | 2,64 | 2,64 | 2,56 | 2,56 | -2,99% | - |
| 11.11.2024 | 2,56 | 2,70 | 2,56 | 2,64 | 3,40% | - |
| 08.11.2024 | 2,57 | 2,60 | 2,55 | 2,56 | -0,70% | - |
| 07.11.2024 | 2,48 | 2,58 | 2,48 | 2,57 | 3,62% | - |
| 06.11.2024 | 2,54 | 2,59 | 2,43 | 2,48 | -2,51% | - |
| 05.11.2024 | 2,53 | 2,57 | 2,53 | 2,55 | 0,59% | - |
| 04.11.2024 | 2,58 | 2,62 | 2,53 | 2,53 | -1,97% | - |
| 01.11.2024 | 2,56 | 2,61 | 2,55 | 2,58 | 0,74% | - |
| 31.10.2024 | 2,48 | 2,57 | 2,47 | 2,57 | 2,89% | - |
| 30.10.2024 | 2,48 | 2,50 | 2,45 | 2,49 | 0,36% | - |
| 29.10.2024 | 2,50 | 2,52 | 2,46 | 2,48 | -0,68% | - |
| 28.10.2024 | 2,53 | 2,55 | 2,47 | 2,50 | -0,99% | - |
| 25.10.2024 | 2,50 | 2,55 | 2,47 | 2,53 | 0,92% | - |
| 24.10.2024 | 2,51 | 2,54 | 2,50 | 2,50 | -0,28% | - |
| 23.10.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,41% | - |
| 22.10.2024 | 2,53 | 2,55 | 2,50 | 2,55 | 0,39% | - |
| 21.10.2024 | 2,58 | 2,59 | 2,53 | 2,54 | -1,97% | - |
| 18.10.2024 | 2,65 | 2,67 | 2,58 | 2,59 | -2,34% | - |
| 17.10.2024 | 2,61 | 2,68 | 2,59 | 2,65 | 1,22% | - |
| 16.10.2024 | 2,47 | 2,62 | 2,46 | 2,62 | 6,04% | - |
| 15.10.2024 | 2,55 | 2,57 | 2,46 | 2,47 | -3,25% | - |
| 14.10.2024 | 2,54 | 2,55 | 2,53 | 2,55 | 0,24% | - |
| 11.10.2024 | 2,53 | 2,57 | 2,51 | 2,55 | 0,47% | - |
| 10.10.2024 | 2,56 | 2,58 | 2,50 | 2,53 | -0,98% | - |
| 09.10.2024 | 2,45 | 2,56 | 2,44 | 2,56 | 4,41% | - |
| 08.10.2024 | 2,47 | 2,48 | 2,44 | 2,45 | -1,21% | - |
| 07.10.2024 | 2,53 | 2,56 | 2,46 | 2,48 | -2,02% | - |