2,840€
1,43%
Echtzeit-Aktienkurs MORGAN ADVANCED MAT.LS-25
Bid:
Ask:
Aktienkurse zur MORGAN ADVANCED MAT.LS-25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,86 | 2,91 | 2,83 | 2,84 | -0,70% | - |
| 08.09.2026 | 2,88 | 2,92 | 2,86 | 2,86 | 0,70% | - |
| 07.09.2026 | 2,88 | 2,94 | 2,84 | 2,84 | -2,07% | - |
| 04.09.2026 | 2,78 | 2,90 | 2,78 | 2,90 | 4,32% | - |
| 03.09.2026 | 2,74 | 2,79 | 2,74 | 2,78 | 0,72% | - |
| 02.09.2026 | 2,80 | 2,82 | 2,74 | 2,76 | -1,43% | - |
| 01.09.2026 | 2,80 | 2,84 | 2,78 | 2,80 | -0,71% | - |
| 31.08.2026 | 2,82 | 2,84 | 2,82 | 2,82 | 0,00% | - |
| 28.08.2026 | 2,78 | 2,84 | 2,78 | 2,82 | 1,44% | - |
| 27.08.2026 | 2,80 | 2,84 | 2,76 | 2,78 | -1,42% | - |
| 26.08.2026 | 2,78 | 2,85 | 2,75 | 2,82 | 1,44% | - |
| 25.08.2026 | 2,76 | 2,80 | 2,71 | 2,78 | 2,21% | - |
| 24.08.2026 | 2,74 | 2,77 | 2,71 | 2,72 | 1,49% | - |
| 21.08.2026 | 2,74 | 2,76 | 2,68 | 2,68 | 0,00% | - |
| 20.08.2026 | 2,80 | 2,82 | 2,68 | 2,68 | -4,29% | - |
| 19.08.2026 | 2,88 | 2,90 | 2,78 | 2,80 | -2,78% | - |
| 18.08.2026 | 2,92 | 2,93 | 2,85 | 2,88 | -1,37% | - |
| 17.08.2026 | 2,94 | 2,97 | 2,90 | 2,92 | -0,68% | - |
| 14.08.2026 | 2,98 | 2,98 | 2,91 | 2,94 | -1,34% | - |
| 13.08.2026 | 3,00 | 3,03 | 2,96 | 2,98 | -0,67% | - |
| 12.08.2026 | 2,98 | 3,02 | 2,96 | 3,00 | 0,67% | - |
| 11.08.2026 | 3,00 | 3,05 | 2,94 | 2,98 | -0,67% | - |
| 10.08.2026 | 2,98 | 3,04 | 2,96 | 3,00 | 0,67% | - |
| 07.08.2026 | 2,86 | 3,03 | 2,86 | 2,98 | 4,20% | - |
| 06.08.2026 | 2,80 | 2,90 | 2,77 | 2,86 | 2,88% | - |
| 05.08.2026 | 2,78 | 2,82 | 2,77 | 2,78 | 0,00% | - |
| 04.08.2026 | 2,74 | 2,78 | 2,71 | 2,78 | 1,46% | - |
| 03.08.2026 | 2,68 | 2,74 | 2,66 | 2,74 | 3,01% | - |
| 31.07.2026 | 2,68 | 2,77 | 2,66 | 2,66 | -0,75% | - |
| 30.07.2026 | 2,53 | 2,68 | 2,53 | 2,68 | 5,51% | - |
| 29.07.2026 | 2,58 | 2,62 | 2,54 | 2,54 | -1,55% | - |
| 28.07.2026 | 2,60 | 2,62 | 2,56 | 2,58 | 1,57% | - |
| 27.07.2026 | 2,66 | 2,71 | 2,54 | 2,54 | -3,79% | - |
| 24.07.2026 | 2,62 | 2,68 | 2,62 | 2,64 | 0,00% | - |
| 23.07.2026 | 2,58 | 2,66 | 2,58 | 2,64 | 0,00% | - |
| 22.07.2026 | 2,60 | 2,68 | 2,56 | 2,64 | 1,54% | - |
| 21.07.2026 | 2,56 | 2,61 | 2,56 | 2,60 | 4,84% | - |
| 20.07.2026 | 2,58 | 2,62 | 2,48 | 2,48 | -4,62% | - |
| 17.07.2026 | 2,60 | 2,61 | 2,58 | 2,60 | -0,76% | - |
| 16.07.2026 | 2,58 | 2,63 | 2,56 | 2,62 | 3,97% | - |
| 15.07.2026 | 2,56 | 2,60 | 2,52 | 2,52 | -1,56% | - |
| 14.07.2026 | 2,56 | 2,59 | 2,50 | 2,56 | 0,00% | - |
| 13.07.2026 | 2,54 | 2,57 | 2,50 | 2,56 | 1,19% | - |
| 10.07.2026 | 2,54 | 2,55 | 2,50 | 2,53 | 0,40% | - |
| 09.07.2026 | 2,46 | 2,54 | 2,44 | 2,52 | 2,44% | - |
| 08.07.2026 | 2,48 | 2,48 | 2,39 | 2,46 | -0,81% | - |
| 07.07.2026 | 2,50 | 2,54 | 2,45 | 2,48 | -0,80% | - |
| 06.07.2026 | 2,50 | 2,51 | 2,43 | 2,50 | 0,00% | - |
| 03.07.2026 | 2,48 | 2,55 | 2,46 | 2,50 | 1,63% | - |
| 02.07.2026 | 2,50 | 2,50 | 2,43 | 2,46 | -1,60% | - |
| 01.07.2026 | 2,48 | 2,51 | 2,44 | 2,50 | 0,81% | - |
| 30.06.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -0,80% | - |
| 29.06.2026 | 2,54 | 2,55 | 2,48 | 2,50 | -0,79% | - |
| 26.06.2026 | 2,54 | 2,56 | 2,51 | 2,52 | -0,79% | - |
| 25.06.2026 | 2,57 | 2,62 | 2,54 | 2,54 | -1,55% | - |
| 24.06.2026 | 2,58 | 2,60 | 2,51 | 2,58 | 0,00% | - |
| 23.06.2026 | 2,62 | 2,66 | 2,52 | 2,58 | -3,01% | - |
| 22.06.2026 | 2,64 | 2,66 | 2,59 | 2,66 | 3,10% | - |
| 19.06.2026 | 2,64 | 2,66 | 2,58 | 2,58 | -0,77% | - |
| 18.06.2026 | 2,62 | 2,66 | 2,60 | 2,60 | -0,76% | 420,00 |
| 17.06.2026 | 2,66 | 2,67 | 2,61 | 2,62 | -1,50% | - |
| 16.06.2026 | 2,66 | 2,68 | 2,65 | 2,66 | 0,00% | - |
| 15.06.2026 | 2,68 | 2,74 | 2,64 | 2,66 | 0,00% | - |
| 12.06.2026 | 2,65 | 2,68 | 2,62 | 2,66 | 0,00% | - |
| 11.06.2026 | 2,58 | 2,66 | 2,56 | 2,66 | 3,91% | - |
| 10.06.2026 | 2,58 | 2,62 | 2,56 | 2,56 | -1,54% | - |
| 09.06.2026 | 2,58 | 2,63 | 2,56 | 2,60 | 0,78% | - |
| 08.06.2026 | 2,60 | 2,62 | 2,53 | 2,58 | -1,15% | 1.900,00 |
| 05.06.2026 | 2,66 | 2,69 | 2,61 | 2,61 | -2,61% | - |
| 04.06.2026 | 2,62 | 2,68 | 2,62 | 2,68 | 1,90% | - |
| 03.06.2026 | 2,66 | 2,69 | 2,63 | 2,63 | -1,87% | - |
| 02.06.2026 | 2,64 | 2,68 | 2,62 | 2,68 | 2,29% | - |
| 01.06.2026 | 2,68 | 2,72 | 2,61 | 2,62 | -1,50% | - |
| 29.05.2026 | 2,64 | 2,70 | 2,61 | 2,66 | 1,53% | - |
| 28.05.2026 | 2,66 | 2,68 | 2,59 | 2,62 | -2,24% | - |
| 27.05.2026 | 2,60 | 2,72 | 2,60 | 2,68 | 2,29% | - |
| 26.05.2026 | 2,58 | 2,66 | 2,58 | 2,62 | 0,77% | - |
| 25.05.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | - |
| 22.05.2026 | 2,54 | 2,63 | 2,54 | 2,58 | 1,57% | - |
| 21.05.2026 | 2,54 | 2,59 | 2,52 | 2,54 | -0,78% | - |
| 20.05.2026 | 2,52 | 2,59 | 2,50 | 2,56 | 1,59% | - |
| 19.05.2026 | 2,56 | 2,59 | 2,51 | 2,52 | -1,56% | - |
| 18.05.2026 | 2,48 | 2,57 | 2,45 | 2,56 | 2,40% | - |
| 15.05.2026 | 2,54 | 2,56 | 2,47 | 2,50 | -2,34% | - |
| 14.05.2026 | 2,58 | 2,59 | 2,55 | 2,56 | -0,78% | - |
| 13.05.2026 | 2,54 | 2,58 | 2,50 | 2,58 | 2,38% | - |
| 12.05.2026 | 2,56 | 2,57 | 2,50 | 2,52 | -2,33% | - |
| 11.05.2026 | 2,66 | 2,68 | 2,56 | 2,58 | -3,01% | - |
| 08.05.2026 | 2,60 | 2,67 | 2,60 | 2,66 | 2,31% | - |
| 07.05.2026 | 2,66 | 2,71 | 2,60 | 2,60 | -2,26% | - |
| 06.05.2026 | 2,60 | 2,71 | 2,56 | 2,66 | 3,91% | - |
| 05.05.2026 | 2,56 | 2,58 | 2,50 | 2,56 | 0,39% | - |
| 04.05.2026 | 2,56 | 2,56 | 2,53 | 2,55 | 0,39% | - |
| 30.04.2026 | 2,48 | 2,55 | 2,45 | 2,54 | 2,42% | - |
| 29.04.2026 | 2,48 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 28.04.2026 | 2,50 | 2,52 | 2,47 | 2,48 | -0,80% | - |
| 27.04.2026 | 2,50 | 2,54 | 2,49 | 2,50 | 0,00% | - |
| 24.04.2026 | 2,46 | 2,53 | 2,45 | 2,50 | 0,81% | - |
| 23.04.2026 | 2,54 | 2,58 | 2,44 | 2,48 | -3,13% | - |
| 22.04.2026 | 2,55 | 2,60 | 2,53 | 2,56 | 1,59% | - |