1,297€
Echtzeit-Aktienkurs MPC Energy Solutions N.V.
Bid:
Ask:
Aktienkurse zur MPC Energy Solutions N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,21 | 1,25 | 1,20 | 1,23 | 1,83% | - |
| 04.05.2026 | 1,20 | 1,22 | 1,20 | 1,20 | 0,67% | - |
| 30.04.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 29.04.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 88.004,00 |
| 28.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 27.04.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,42% | - |
| 24.04.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,25% | - |
| 23.04.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,68% | - |
| 22.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | 16.365,00 |
| 21.04.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,67% | - |
| 20.04.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,97% | - |
| 17.04.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,85% | - |
| 16.04.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,43% | - |
| 15.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,17% | - |
| 14.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,26% | 32.500,00 |
| 13.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 10.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -0,43% | 17,00 |
| 09.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | 26,00 |
| 08.04.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 0,17% | 3.444,00 |
| 07.04.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,26% | 14,00 |
| 02.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,17% | - |
| 01.04.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,44% | - |
| 31.03.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,85% | - |
| 30.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 27.03.2026 | 1,16 | 1,22 | 1,16 | 1,17 | 0,87% | 750,00 |
| 26.03.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 25.03.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -0,26% | - |
| 24.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 23.03.2026 | 1,18 | 1,18 | 1,15 | 1,16 | -1,02% | - |
| 20.03.2026 | 1,18 | 1,19 | 1,16 | 1,18 | -0,42% | - |
| 19.03.2026 | 1,18 | 1,19 | 1,15 | 1,18 | 0,43% | - |
| 18.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,09% | - |
| 17.03.2026 | 1,16 | 1,21 | 1,16 | 1,19 | 2,59% | - |
| 16.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,17% | - |
| 13.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,26% | - |
| 12.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -0,77% | - |
| 11.03.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 1,21% | - |
| 10.03.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,43% | - |
| 09.03.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -1,02% | 16.900,00 |
| 06.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 05.03.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -0,25% | - |
| 04.03.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 1,29% | 65.000,00 |
| 03.03.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -1,02% | - |
| 02.03.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,68% | 3,00 |
| 27.02.2026 | 1,19 | 1,21 | 1,18 | 1,18 | 0,42% | 3.542,00 |
| 26.02.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -0,17% | 2.520,00 |
| 25.02.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,91% | 29.000,00 |
| 24.02.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 23.02.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,00% | 3.405,00 |
| 20.02.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,58% | 7.500,00 |
| 19.02.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,42% | 30,00 |
| 18.02.2026 | 1,21 | 1,22 | 1,18 | 1,19 | -1,40% | - |
| 17.02.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,25% | - |
| 16.02.2026 | 1,21 | 1,24 | 1,20 | 1,21 | -1,22% | 434,00 |
| 13.02.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,07% | - |
| 12.02.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 11.02.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,61% | - |
| 10.02.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 2,65% | - |
| 09.02.2026 | 1,21 | 1,22 | 1,20 | 1,21 | -0,17% | - |
| 06.02.2026 | 1,21 | 1,22 | 1,19 | 1,21 | -0,25% | - |
| 05.02.2026 | 1,20 | 1,22 | 1,19 | 1,21 | 1,25% | 4.000,00 |
| 04.02.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,67% | 45.000,00 |
| 03.02.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -0,25% | 20.440,00 |
| 02.02.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 0,00% | 50.000,00 |
| 30.01.2026 | 1,20 | 1,23 | 1,19 | 1,19 | 2,40% | 67.500,00 |
| 29.01.2026 | 1,21 | 1,21 | 1,16 | 1,17 | -3,32% | 30.170,00 |
| 28.01.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 1,86% | 88.000,00 |
| 27.01.2026 | 1,15 | 1,20 | 1,15 | 1,18 | 2,87% | - |
| 26.01.2026 | 1,18 | 1,19 | 1,15 | 1,15 | -2,79% | - |
| 23.01.2026 | 1,18 | 1,19 | 1,17 | 1,18 | 0,68% | - |
| 22.01.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 0,26% | - |
| 21.01.2026 | 1,14 | 1,18 | 1,13 | 1,17 | 3,44% | 23.000,00 |
| 20.01.2026 | 1,14 | 1,17 | 1,13 | 1,13 | -0,61% | 128.026,00 |
| 19.01.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 0,88% | - |
| 16.01.2026 | 1,11 | 1,19 | 1,11 | 1,13 | 1,62% | 265.920,00 |
| 15.01.2026 | 1,12 | 1,13 | 1,10 | 1,11 | -1,16% | - |
| 14.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,18% | 18.165,00 |
| 13.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,27% | - |
| 12.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 09.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 08.01.2026 | 1,12 | 1,12 | 1,11 | 1,12 | -0,27% | 28.000,00 |
| 07.01.2026 | 1,13 | 1,13 | 1,10 | 1,12 | 0,00% | 14,00 |
| 06.01.2026 | 1,15 | 1,15 | 1,10 | 1,12 | -1,49% | - |
| 05.01.2026 | 1,15 | 1,16 | 1,12 | 1,14 | 0,00% | 160.004,00 |
| 02.01.2026 | 1,13 | 1,15 | 1,11 | 1,14 | 1,51% | 330.000,00 |
| 30.12.2025 | 1,12 | 1,13 | 1,11 | 1,12 | 0,45% | - |
| 29.12.2025 | 1,13 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 23.12.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 2,76% | - |
| 22.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | -0,64% | 54.000,00 |
| 19.12.2025 | 1,09 | 1,10 | 1,08 | 1,10 | 0,46% | - |
| 18.12.2025 | 1,09 | 1,10 | 1,08 | 1,09 | 0,46% | 33,00 |
| 17.12.2025 | 1,08 | 1,09 | 1,08 | 1,09 | 0,65% | - |
| 16.12.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -0,46% | - |
| 15.12.2025 | 1,08 | 1,10 | 1,08 | 1,08 | -1,37% | - |
| 12.12.2025 | 1,07 | 1,12 | 1,07 | 1,10 | 0,46% | - |
| 11.12.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -0,64% | - |
| 10.12.2025 | 1,10 | 1,10 | 1,09 | 1,10 | 0,46% | - |
| 09.12.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -1,17% | 125.000,00 |
| 08.12.2025 | 1,11 | 1,12 | 1,09 | 1,11 | -0,36% | - |
| 05.12.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 1,09% | 183.700,00 |