1,786€
11,35%
Echtzeit-Aktienkurs MICROVAST HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur MICROVAST HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,62 | 1,71 | 1,60 | 1,67 | 3,80% | 4.046,00 |
| 04.05.2026 | 1,69 | 1,72 | 1,59 | 1,60 | -2,25% | 10.250,00 |
| 30.04.2026 | 1,55 | 1,67 | 1,53 | 1,64 | 5,53% | 24.878,00 |
| 29.04.2026 | 1,64 | 1,66 | 1,54 | 1,56 | -4,89% | 3.316,00 |
| 28.04.2026 | 1,65 | 1,67 | 1,59 | 1,64 | -1,09% | 12.589,00 |
| 27.04.2026 | 1,62 | 1,68 | 1,60 | 1,65 | 2,54% | - |
| 24.04.2026 | 1,69 | 1,73 | 1,60 | 1,61 | -4,50% | 1.299.048,00 |
| 23.04.2026 | 1,75 | 1,82 | 1,62 | 1,69 | -4,47% | 7.113,00 |
| 22.04.2026 | 1,62 | 1,79 | 1,61 | 1,77 | 10,09% | 26.688,00 |
| 21.04.2026 | 1,66 | 1,70 | 1,60 | 1,61 | -1,95% | 20.390,00 |
| 20.04.2026 | 1,65 | 1,70 | 1,59 | 1,64 | -2,03% | 50.259,00 |
| 17.04.2026 | 1,57 | 1,72 | 1,57 | 1,67 | 5,36% | 192.999,00 |
| 16.04.2026 | 1,64 | 1,71 | 1,54 | 1,59 | -2,28% | 76.562,00 |
| 15.04.2026 | 1,47 | 1,64 | 1,47 | 1,62 | 11,62% | 6.726,00 |
| 14.04.2026 | 1,39 | 1,48 | 1,39 | 1,45 | 4,60% | 36.335,00 |
| 13.04.2026 | 1,39 | 1,40 | 1,35 | 1,39 | -0,93% | 54.663,00 |
| 10.04.2026 | 1,32 | 1,41 | 1,32 | 1,40 | 4,55% | 29.897,00 |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,34 | -0,07% | 6.320,00 |
| 08.04.2026 | 1,36 | 1,42 | 1,32 | 1,34 | 3,87% | 28.698,00 |
| 07.04.2026 | 1,35 | 1,38 | 1,27 | 1,29 | 2,62% | 60.943,00 |
| 02.04.2026 | 1,27 | 1,28 | 1,20 | 1,26 | -1,33% | 24.182,00 |
| 01.04.2026 | 1,31 | 1,33 | 1,25 | 1,28 | -2,22% | 60,00 |
| 31.03.2026 | 1,24 | 1,32 | 1,23 | 1,31 | 6,35% | 19.256,00 |
| 30.03.2026 | 1,25 | 1,28 | 1,20 | 1,23 | -0,16% | 19.937,00 |
| 27.03.2026 | 1,27 | 1,27 | 1,19 | 1,23 | -1,84% | 21.771,00 |
| 26.03.2026 | 1,35 | 1,38 | 1,25 | 1,25 | -8,34% | 1.242,00 |
| 25.03.2026 | 1,39 | 1,46 | 1,35 | 1,37 | -1,09% | 4.477,00 |
| 24.03.2026 | 1,38 | 1,42 | 1,34 | 1,38 | 0,58% | 7.528,00 |
| 23.03.2026 | 1,39 | 1,43 | 1,33 | 1,37 | -1,58% | 10.393,00 |
| 20.03.2026 | 1,44 | 1,47 | 1,37 | 1,40 | -4,05% | 19.888,00 |
| 19.03.2026 | 1,51 | 1,51 | 1,35 | 1,46 | -4,15% | 98.323,00 |
| 18.03.2026 | 1,39 | 1,63 | 1,35 | 1,52 | 14,05% | 120.252,00 |
| 17.03.2026 | 1,57 | 1,61 | 1,31 | 1,33 | -14,18% | 93.352,00 |
| 16.03.2026 | 2,22 | 2,28 | 1,47 | 1,55 | -22,02% | 117.360,00 |
| 13.03.2026 | 1,89 | 2,02 | 1,88 | 1,99 | 5,46% | 26.507,00 |
| 12.03.2026 | 1,94 | 1,95 | 1,87 | 1,89 | -3,03% | 2.700,00 |
| 11.03.2026 | 1,81 | 1,95 | 1,80 | 1,95 | 7,40% | 14.750,00 |
| 10.03.2026 | 1,79 | 1,85 | 1,78 | 1,81 | 1,00% | 9.825,00 |
| 09.03.2026 | 1,77 | 1,83 | 1,73 | 1,79 | -0,28% | 9.814,00 |
| 06.03.2026 | 1,84 | 1,88 | 1,77 | 1,80 | -1,53% | 3.861,00 |
| 05.03.2026 | 1,90 | 1,90 | 1,81 | 1,83 | -3,89% | 4.480,00 |
| 04.03.2026 | 1,82 | 1,94 | 1,80 | 1,90 | 3,37% | 13.905,00 |
| 03.03.2026 | 1,84 | 1,88 | 1,77 | 1,84 | -1,50% | 18.780,00 |
| 02.03.2026 | 1,87 | 1,92 | 1,79 | 1,87 | -2,05% | 2.659,00 |
| 27.02.2026 | 2,03 | 2,03 | 1,86 | 1,91 | -5,18% | 1.742,00 |
| 26.02.2026 | 1,97 | 2,04 | 1,94 | 2,01 | 1,36% | 60.290,00 |
| 25.02.2026 | 1,89 | 1,98 | 1,88 | 1,98 | 4,70% | 6.702,00 |
| 24.02.2026 | 1,80 | 1,90 | 1,79 | 1,89 | 5,70% | 7.986,00 |
| 23.02.2026 | 1,88 | 1,92 | 1,75 | 1,79 | -6,23% | 8.926,00 |
| 20.02.2026 | 2,02 | 2,02 | 1,90 | 1,91 | -4,79% | 10.848,00 |
| 19.02.2026 | 1,99 | 2,01 | 1,96 | 2,01 | 1,31% | 29.588,00 |
| 18.02.2026 | 2,00 | 2,05 | 1,96 | 1,98 | -0,50% | 31.739,00 |
| 17.02.2026 | 1,98 | 2,02 | 1,92 | 1,99 | -0,10% | 2.707,00 |
| 16.02.2026 | 2,00 | 2,00 | 1,98 | 1,99 | -0,05% | 26.821,00 |
| 13.02.2026 | 1,95 | 2,03 | 1,93 | 1,99 | 1,22% | 1.902,00 |
| 12.02.2026 | 2,05 | 2,10 | 1,94 | 1,97 | -4,23% | 14.780,00 |
| 11.02.2026 | 2,12 | 2,14 | 2,00 | 2,06 | -2,14% | 48.800,00 |
| 10.02.2026 | 2,17 | 2,21 | 2,09 | 2,10 | -3,49% | 550,00 |
| 09.02.2026 | 2,14 | 2,18 | 2,08 | 2,18 | 1,68% | 12.720,00 |
| 06.02.2026 | 2,03 | 2,15 | 1,98 | 2,14 | 6,68% | 3.626,00 |
| 05.02.2026 | 2,13 | 2,13 | 1,97 | 2,01 | -5,24% | 6.975,00 |
| 04.02.2026 | 2,19 | 2,24 | 2,02 | 2,12 | -4,08% | 14.524,00 |
| 03.02.2026 | 2,23 | 2,24 | 2,11 | 2,21 | -0,36% | 38.884,00 |
| 02.02.2026 | 2,16 | 2,26 | 2,12 | 2,22 | 0,59% | 3.078,00 |
| 30.01.2026 | 2,22 | 2,25 | 2,15 | 2,20 | -1,96% | 621,00 |
| 29.01.2026 | 2,34 | 2,37 | 2,16 | 2,25 | -4,10% | 27.832,00 |
| 28.01.2026 | 2,41 | 2,43 | 2,31 | 2,34 | -1,43% | 10.341,00 |
| 27.01.2026 | 2,44 | 2,46 | 2,34 | 2,38 | -1,37% | 71.214,00 |
| 26.01.2026 | 2,54 | 2,58 | 2,34 | 2,41 | -5,30% | 39.992,00 |
| 23.01.2026 | 2,60 | 2,64 | 2,51 | 2,55 | -1,93% | 26.578,00 |
| 22.01.2026 | 2,52 | 2,68 | 2,50 | 2,60 | 4,18% | 35.552,00 |
| 21.01.2026 | 2,50 | 2,58 | 2,35 | 2,49 | 1,10% | 22.595,00 |
| 20.01.2026 | 2,47 | 2,51 | 2,37 | 2,46 | -0,20% | 2.820,00 |
| 19.01.2026 | 2,53 | 2,53 | 2,43 | 2,47 | -5,18% | 10.416,00 |
| 16.01.2026 | 2,58 | 2,65 | 2,50 | 2,60 | 1,13% | 12.580,00 |
| 15.01.2026 | 2,73 | 2,79 | 2,55 | 2,58 | -5,54% | 34.020,00 |
| 14.01.2026 | 2,82 | 2,83 | 2,66 | 2,73 | -3,40% | 30.229,00 |
| 13.01.2026 | 2,97 | 2,99 | 2,79 | 2,82 | -2,59% | 15.461,00 |
| 12.01.2026 | 3,01 | 3,06 | 2,84 | 2,90 | -4,01% | 23.491,00 |
| 09.01.2026 | 3,10 | 3,21 | 2,97 | 3,02 | -0,89% | 60.999,00 |
| 08.01.2026 | 2,65 | 3,11 | 2,63 | 3,05 | 13,07% | 37.664,00 |
| 07.01.2026 | 2,68 | 2,71 | 2,54 | 2,69 | 0,56% | 25.908,00 |
| 06.01.2026 | 2,70 | 2,77 | 2,60 | 2,68 | -0,96% | 8.814,00 |
| 05.01.2026 | 2,48 | 2,71 | 2,40 | 2,70 | 12,76% | 57.486,00 |
| 02.01.2026 | 2,39 | 2,45 | 2,35 | 2,40 | 1,10% | 1.028,00 |
| 30.12.2025 | 2,35 | 2,41 | 2,35 | 2,37 | 0,47% | 17.595,00 |
| 29.12.2025 | 2,52 | 2,52 | 2,35 | 2,36 | -10,33% | 118.696,00 |
| 23.12.2025 | 2,67 | 2,72 | 2,53 | 2,63 | 1,19% | 19.849,00 |
| 22.12.2025 | 2,51 | 2,66 | 2,49 | 2,60 | 3,67% | 920,00 |
| 19.12.2025 | 2,48 | 2,54 | 2,47 | 2,51 | 1,83% | 27.402,00 |
| 18.12.2025 | 2,41 | 2,58 | 2,41 | 2,47 | 1,82% | 25.779,00 |
| 17.12.2025 | 2,56 | 2,61 | 2,39 | 2,42 | -3,31% | 9.942,00 |
| 16.12.2025 | 2,39 | 2,51 | 2,37 | 2,50 | 3,47% | 16.802,00 |
| 15.12.2025 | 2,60 | 2,68 | 2,42 | 2,42 | -6,24% | 18.018,00 |
| 12.12.2025 | 2,85 | 2,90 | 2,56 | 2,58 | -10,10% | 25.375,00 |
| 11.12.2025 | 2,87 | 2,90 | 2,77 | 2,87 | -1,24% | 18.424,00 |
| 10.12.2025 | 2,91 | 3,00 | 2,84 | 2,91 | -1,46% | 16.966,00 |
| 09.12.2025 | 3,06 | 3,09 | 2,94 | 2,95 | -4,62% | 14.289,00 |
| 08.12.2025 | 3,27 | 3,33 | 3,05 | 3,09 | -4,06% | 19.194,00 |
| 05.12.2025 | 3,21 | 3,29 | 3,17 | 3,22 | 0,75% | 35.492,00 |