1,570€
Echtzeit-Aktienkurs MESOBLAST LTD.
Bid:
Ask:
Aktienkurse zur MESOBLAST LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 1,61 | 1,61 | 1,54 | 1,57 | 0,00% | - |
| 29.12.2025 | 1,62 | 1,62 | 1,56 | 1,57 | -4,27% | - |
| 23.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,55% | - |
| 22.12.2025 | 1,63 | 1,63 | 1,55 | 1,62 | -1,22% | - |
| 19.12.2025 | 1,62 | 1,65 | 1,57 | 1,64 | 2,19% | - |
| 18.12.2025 | 1,61 | 1,61 | 1,59 | 1,60 | 0,95% | - |
| 17.12.2025 | 1,59 | 1,62 | 1,45 | 1,59 | 0,32% | - |
| 11.12.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 1,28% | - |
| 09.12.2025 | 1,61 | 1,63 | 1,46 | 1,56 | 6,12% | - |
| 05.12.2025 | 1,52 | 1,54 | 1,47 | 1,47 | 6,52% | - |
| 03.12.2025 | 1,43 | 1,45 | 1,31 | 1,38 | -2,13% | - |
| 02.12.2025 | 1,46 | 1,50 | 1,31 | 1,41 | -3,42% | - |
| 01.12.2025 | 1,51 | 1,52 | 1,40 | 1,46 | -2,99% | - |
| 28.11.2025 | 1,53 | 1,54 | 1,39 | 1,51 | 6,74% | - |
| 26.11.2025 | 1,53 | 1,53 | 1,31 | 1,41 | 11,90% | - |
| 24.11.2025 | 1,29 | 1,35 | 1,26 | 1,26 | -2,33% | - |
| 21.11.2025 | 1,29 | 1,34 | 1,21 | 1,29 | 5,31% | - |
| 20.11.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,78% | - |
| 17.11.2025 | 1,30 | 1,34 | 1,19 | 1,26 | 3,28% | - |
| 14.11.2025 | 1,25 | 1,28 | 1,15 | 1,22 | -5,43% | - |
| 12.11.2025 | 1,33 | 1,41 | 1,25 | 1,29 | 1,57% | - |
| 11.11.2025 | 1,31 | 1,33 | 1,20 | 1,27 | 0,79% | - |
| 10.11.2025 | 1,30 | 1,40 | 1,26 | 1,26 | -3,08% | - |
| 05.11.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -6,14% | - |
| 04.11.2025 | 1,37 | 1,39 | 1,36 | 1,39 | -0,72% | - |
| 03.11.2025 | 1,40 | 1,49 | 1,39 | 1,40 | 0,36% | - |
| 31.10.2025 | 1,43 | 1,59 | 1,39 | 1,39 | -2,11% | - |
| 30.10.2025 | 1,45 | 1,45 | 1,41 | 1,42 | 0,71% | - |
| 28.10.2025 | 1,44 | 1,51 | 1,41 | 1,41 | 1,08% | - |
| 27.10.2025 | 1,45 | 1,45 | 1,34 | 1,40 | -0,36% | - |
| 24.10.2025 | 1,40 | 1,58 | 1,40 | 1,40 | -4,11% | - |
| 23.10.2025 | 1,47 | 1,48 | 1,37 | 1,46 | -2,67% | - |
| 22.10.2025 | 1,56 | 1,62 | 1,40 | 1,50 | -5,96% | 10.402,00 |
| 21.10.2025 | 1,62 | 1,67 | 1,49 | 1,60 | 7,41% | - |
| 20.10.2025 | 1,49 | 1,52 | 1,48 | 1,49 | 3,85% | - |
| 17.10.2025 | 1,46 | 1,51 | 1,38 | 1,43 | -4,67% | - |
| 14.10.2025 | 1,55 | 1,58 | 1,42 | 1,50 | -2,60% | - |
| 13.10.2025 | 1,59 | 1,60 | 1,46 | 1,54 | -3,14% | 3.000,00 |
| 10.10.2025 | 1,64 | 1,69 | 1,51 | 1,59 | -5,64% | - |
| 08.10.2025 | 1,66 | 1,70 | 1,54 | 1,69 | 10,13% | - |
| 07.10.2025 | 1,51 | 1,56 | 1,51 | 1,53 | 8,51% | - |
| 03.10.2025 | 1,55 | 1,58 | 1,41 | 1,41 | 2,17% | - |
| 02.10.2025 | 1,39 | 1,45 | 1,29 | 1,38 | 5,34% | - |
| 01.10.2025 | 1,36 | 1,38 | 1,31 | 1,31 | -0,76% | - |
| 29.09.2025 | 1,32 | 1,39 | 1,27 | 1,32 | -4,35% | - |
| 26.09.2025 | 1,25 | 1,38 | 1,25 | 1,38 | 2,22% | - |
| 25.09.2025 | 1,42 | 1,44 | 1,32 | 1,35 | 0,75% | - |
| 24.09.2025 | 1,34 | 1,40 | 1,34 | 1,34 | -2,19% | - |
| 22.09.2025 | 1,42 | 1,44 | 1,30 | 1,37 | 1,48% | - |
| 19.09.2025 | 1,37 | 1,43 | 1,23 | 1,35 | 4,25% | - |
| 17.09.2025 | 1,31 | 1,33 | 1,23 | 1,30 | -4,78% | - |
| 16.09.2025 | 1,32 | 1,36 | 1,22 | 1,36 | 6,25% | 500,00 |
| 15.09.2025 | 1,32 | 1,34 | 1,24 | 1,28 | 0,79% | - |
| 11.09.2025 | 1,32 | 1,32 | 1,20 | 1,27 | 3,25% | - |
| 08.09.2025 | 1,12 | 1,24 | 1,12 | 1,23 | 6,96% | - |
| 05.09.2025 | 1,12 | 1,22 | 1,12 | 1,15 | 1,32% | - |
| 04.09.2025 | 1,12 | 1,16 | 1,11 | 1,14 | 6,07% | - |
| 03.09.2025 | 1,10 | 1,20 | 1,07 | 1,07 | -2,73% | - |
| 02.09.2025 | 1,13 | 1,24 | 1,08 | 1,10 | 3,77% | - |
| 01.09.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -7,02% | 36.364,00 |
| 29.08.2025 | 1,22 | 1,30 | 1,12 | 1,14 | -16,79% | - |
| 28.08.2025 | 1,35 | 1,38 | 1,24 | 1,37 | -0,72% | - |
| 27.08.2025 | 1,40 | 1,40 | 1,33 | 1,38 | 0,36% | - |
| 26.08.2025 | 1,38 | 1,41 | 1,36 | 1,38 | 1,10% | - |
| 25.08.2025 | 1,35 | 1,39 | 1,30 | 1,36 | 3,82% | - |
| 22.08.2025 | 1,32 | 1,34 | 1,31 | 1,31 | 0,38% | - |
| 21.08.2025 | 1,31 | 1,37 | 1,30 | 1,31 | 0,38% | - |
| 20.08.2025 | 1,28 | 1,31 | 1,22 | 1,30 | -1,14% | - |
| 19.08.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -4,01% | - |
| 18.08.2025 | 1,38 | 1,40 | 1,30 | 1,37 | -1,44% | - |
| 15.08.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 2,96% | - |
| 14.08.2025 | 1,36 | 1,39 | 1,25 | 1,35 | 4,65% | - |
| 13.08.2025 | 1,29 | 1,31 | 1,15 | 1,29 | 0,78% | - |
| 12.08.2025 | 1,29 | 1,31 | 1,26 | 1,28 | 0,39% | - |
| 11.08.2025 | 1,28 | 1,29 | 1,23 | 1,28 | -1,92% | 10.000,00 |
| 08.08.2025 | 1,31 | 1,31 | 1,20 | 1,30 | -1,14% | - |
| 07.08.2025 | 1,32 | 1,46 | 1,32 | 1,32 | -1,13% | - |
| 06.08.2025 | 1,36 | 1,39 | 1,26 | 1,33 | -1,12% | - |
| 05.08.2025 | 1,35 | 1,39 | 1,28 | 1,35 | 1,51% | - |
| 04.08.2025 | 1,33 | 1,36 | 1,26 | 1,33 | 0,76% | - |
| 01.08.2025 | 1,36 | 1,36 | 1,21 | 1,32 | -1,87% | - |
| 31.07.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -2,19% | - |
| 30.07.2025 | 1,38 | 1,43 | 1,32 | 1,37 | -1,44% | - |
| 29.07.2025 | 1,41 | 1,46 | 1,32 | 1,39 | 0,72% | - |
| 28.07.2025 | 1,39 | 1,47 | 1,27 | 1,38 | -1,78% | - |
| 25.07.2025 | 1,42 | 1,43 | 1,29 | 1,41 | -1,75% | - |
| 24.07.2025 | 1,46 | 1,47 | 1,32 | 1,43 | 6,72% | - |
| 23.07.2025 | 1,34 | 1,35 | 1,20 | 1,34 | 5,10% | - |
| 22.07.2025 | 1,28 | 1,28 | 1,17 | 1,28 | 5,37% | - |
| 21.07.2025 | 1,30 | 1,33 | 1,21 | 1,21 | -7,98% | - |
| 18.07.2025 | 1,35 | 1,44 | 1,22 | 1,32 | 25,84% | 5.200,00 |
| 17.07.2025 | 1,01 | 1,07 | 1,00 | 1,05 | 10,58% | - |
| 16.07.2025 | 0,95 | 0,97 | 0,89 | 0,95 | -0,32% | - |
| 15.07.2025 | 0,95 | 0,96 | 0,95 | 0,95 | 1,61% | - |
| 14.07.2025 | 0,94 | 0,96 | 0,93 | 0,93 | -1,27% | - |
| 11.07.2025 | 0,93 | 0,96 | 0,93 | 0,95 | 1,83% | - |
| 10.07.2025 | 0,92 | 0,93 | 0,85 | 0,93 | 4,27% | - |
| 09.07.2025 | 0,88 | 0,90 | 0,88 | 0,89 | 0,56% | - |
| 08.07.2025 | 0,89 | 0,91 | 0,89 | 0,89 | 0,23% | - |
| 07.07.2025 | 0,90 | 0,90 | 0,87 | 0,88 | -1,12% | - |