6,525€
-0,53%
Echtzeit-Aktienkurs MLP SE
Bid:
Ask:
Aktienkurse zur MLP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 6,55 | 6,56 | 6,51 | 6,53 | -0,53% | 10.149,00 |
| 21.01.2025 | 6,49 | 6,58 | 6,48 | 6,56 | 1,23% | 15.924,00 |
| 20.01.2025 | 6,53 | 6,61 | 6,48 | 6,48 | -0,92% | 21.585,00 |
| 17.01.2025 | 6,40 | 6,55 | 6,40 | 6,54 | 3,65% | 55.762,00 |
| 16.01.2025 | 6,38 | 6,48 | 6,31 | 6,31 | 0,32% | 11.426,00 |
| 15.01.2025 | 6,20 | 6,41 | 6,20 | 6,29 | 0,80% | 23.259,00 |
| 14.01.2025 | 6,11 | 6,37 | 6,05 | 6,24 | 0,16% | 16.503,00 |
| 13.01.2025 | 6,28 | 6,28 | 6,15 | 6,23 | -2,66% | 20.869,00 |
| 10.01.2025 | 6,23 | 6,50 | 6,20 | 6,40 | 2,73% | 84.396,00 |
| 09.01.2025 | 6,10 | 6,28 | 6,06 | 6,23 | 1,30% | 30.917,00 |
| 08.01.2025 | 6,20 | 6,20 | 6,03 | 6,15 | 0,82% | 20.869,00 |
| 07.01.2025 | 6,09 | 6,22 | 6,08 | 6,10 | -1,13% | 9.827,00 |
| 06.01.2025 | 6,17 | 6,18 | 6,07 | 6,17 | 0,49% | 20.204,00 |
| 03.01.2025 | 6,16 | 6,22 | 6,01 | 6,14 | -0,81% | 48.184,00 |
| 02.01.2025 | 6,01 | 6,19 | 6,01 | 6,19 | 1,48% | 50.588,00 |
| 30.12.2024 | 6,07 | 6,14 | 6,06 | 6,10 | 0,49% | 22.965,00 |
| 27.12.2024 | 5,93 | 6,11 | 5,93 | 6,07 | 2,02% | 19.970,00 |
| 23.12.2024 | 5,99 | 6,06 | 5,91 | 5,95 | -0,50% | 23.851,00 |
| 20.12.2024 | 5,84 | 5,98 | 5,79 | 5,98 | 2,40% | 30.673,00 |
| 19.12.2024 | 6,00 | 6,00 | 5,82 | 5,84 | -2,18% | 15.597,00 |
| 18.12.2024 | 5,86 | 5,97 | 5,86 | 5,97 | -0,17% | 11.906,00 |
| 17.12.2024 | 5,81 | 5,98 | 5,81 | 5,98 | 2,57% | 24.421,00 |
| 16.12.2024 | 5,85 | 5,89 | 5,83 | 5,83 | -1,02% | 8.041,00 |
| 13.12.2024 | 5,93 | 5,93 | 5,85 | 5,89 | -0,67% | 12.589,00 |
| 12.12.2024 | 5,86 | 5,93 | 5,85 | 5,93 | 1,72% | 23.710,00 |
| 11.12.2024 | 5,76 | 5,88 | 5,76 | 5,83 | 0,00% | 41.674,00 |
| 10.12.2024 | 5,84 | 5,89 | 5,79 | 5,83 | -1,02% | 63.423,00 |
| 09.12.2024 | 5,90 | 5,98 | 5,81 | 5,89 | -0,17% | 41.754,00 |
| 06.12.2024 | 5,83 | 5,90 | 5,83 | 5,90 | 1,20% | 20.540,00 |
| 05.12.2024 | 5,92 | 5,92 | 5,81 | 5,83 | -0,17% | 30.740,00 |
| 04.12.2024 | 5,86 | 5,90 | 5,82 | 5,84 | -1,35% | 31.445,00 |
| 03.12.2024 | 5,97 | 5,97 | 5,88 | 5,92 | -1,00% | 18.733,00 |
| 02.12.2024 | 5,91 | 5,98 | 5,86 | 5,98 | 2,05% | 34.007,00 |
| 29.11.2024 | 5,90 | 5,94 | 5,82 | 5,86 | -1,51% | 22.566,00 |
| 28.11.2024 | 5,94 | 5,95 | 5,85 | 5,95 | 1,71% | 10.550,00 |
| 27.11.2024 | 5,89 | 5,91 | 5,83 | 5,85 | -0,34% | 18.666,00 |
| 26.11.2024 | 5,89 | 5,92 | 5,87 | 5,87 | -0,51% | 17.222,00 |
| 25.11.2024 | 5,91 | 5,97 | 5,90 | 5,90 | -0,84% | 26.960,00 |
| 22.11.2024 | 5,99 | 6,02 | 5,87 | 5,95 | 0,85% | 20.065,00 |
| 21.11.2024 | 6,01 | 6,04 | 5,87 | 5,90 | -1,17% | 42.772,00 |
| 20.11.2024 | 5,90 | 5,99 | 5,81 | 5,97 | 1,19% | 32.939,00 |
| 19.11.2024 | 5,97 | 5,97 | 5,81 | 5,90 | -1,17% | 12.594,00 |
| 18.11.2024 | 5,91 | 5,98 | 5,86 | 5,97 | 0,17% | 14.336,00 |
| 15.11.2024 | 5,99 | 6,02 | 5,91 | 5,96 | -1,32% | 26.924,00 |
| 14.11.2024 | 6,12 | 6,20 | 5,90 | 6,04 | 2,20% | 28.501,00 |
| 13.11.2024 | 5,93 | 6,00 | 5,90 | 5,91 | -2,15% | 35.952,00 |
| 12.11.2024 | 6,14 | 6,14 | 5,93 | 6,04 | -1,95% | 12.929,00 |
| 11.11.2024 | 6,02 | 6,18 | 5,94 | 6,16 | 2,84% | 16.018,00 |
| 08.11.2024 | 5,90 | 5,99 | 5,86 | 5,99 | 2,04% | 10.403,00 |
| 07.11.2024 | 5,84 | 5,92 | 5,81 | 5,87 | -0,17% | 11.996,00 |
| 06.11.2024 | 5,90 | 6,10 | 5,70 | 5,88 | 0,00% | 37.529,00 |
| 05.11.2024 | 5,91 | 5,97 | 5,84 | 5,88 | -0,51% | 8.906,00 |
| 04.11.2024 | 6,02 | 6,02 | 5,88 | 5,91 | -0,84% | 19.193,00 |
| 01.11.2024 | 6,04 | 6,04 | 5,94 | 5,96 | 0,34% | 6.030,00 |
| 31.10.2024 | 6,09 | 6,09 | 5,83 | 5,94 | -1,33% | 15.088,00 |
| 30.10.2024 | 6,01 | 6,05 | 5,91 | 6,02 | -1,15% | 15.569,00 |
| 29.10.2024 | 6,09 | 6,09 | 6,02 | 6,09 | 1,33% | 10.414,00 |
| 28.10.2024 | 6,03 | 6,10 | 6,01 | 6,01 | -0,83% | 9.241,00 |
| 25.10.2024 | 6,09 | 6,10 | 6,06 | 6,06 | 0,00% | 11.591,00 |
| 24.10.2024 | 6,13 | 6,13 | 6,06 | 6,06 | 0,00% | 4.954,00 |
| 23.10.2024 | 6,20 | 6,21 | 6,04 | 6,06 | -3,66% | 12.893,00 |
| 22.10.2024 | 6,21 | 6,29 | 6,01 | 6,29 | 1,29% | 14.215,00 |
| 21.10.2024 | 6,16 | 6,21 | 6,08 | 6,21 | 0,81% | 13.206,00 |
| 18.10.2024 | 6,25 | 6,26 | 6,16 | 6,16 | -1,60% | 11.528,00 |
| 17.10.2024 | 6,25 | 6,26 | 6,15 | 6,26 | 0,00% | 16.845,00 |
| 16.10.2024 | 6,33 | 6,33 | 6,17 | 6,26 | -2,34% | 31.138,00 |
| 15.10.2024 | 6,19 | 6,41 | 6,18 | 6,41 | 3,39% | 26.767,00 |
| 14.10.2024 | 6,33 | 6,36 | 6,18 | 6,20 | 0,49% | 32.762,00 |
| 11.10.2024 | 6,13 | 6,24 | 6,03 | 6,17 | 0,98% | 51.066,00 |
| 10.10.2024 | 6,04 | 6,11 | 5,80 | 6,11 | 0,99% | 41.933,00 |
| 09.10.2024 | 6,00 | 6,06 | 5,89 | 6,05 | 1,68% | 16.368,00 |
| 08.10.2024 | 5,96 | 6,02 | 5,86 | 5,95 | 0,34% | 16.229,00 |
| 07.10.2024 | 5,99 | 6,00 | 5,90 | 5,93 | -1,17% | 20.785,00 |
| 04.10.2024 | 5,94 | 6,05 | 5,88 | 6,00 | 2,92% | 38.355,00 |
| 03.10.2024 | 5,80 | 5,88 | 5,77 | 5,83 | 0,00% | 7.528,00 |
| 02.10.2024 | 5,74 | 6,15 | 5,64 | 5,83 | 1,39% | 58.463,00 |
| 01.10.2024 | 5,78 | 5,88 | 5,62 | 5,75 | -1,71% | 18.104,00 |
| 30.09.2024 | 5,64 | 5,85 | 5,64 | 5,85 | 1,92% | 5.730,00 |
| 27.09.2024 | 5,59 | 5,78 | 5,59 | 5,74 | 1,59% | 8.719,00 |
| 26.09.2024 | 5,68 | 5,70 | 5,56 | 5,65 | 0,18% | 12.791,00 |
| 25.09.2024 | 5,70 | 5,72 | 5,64 | 5,64 | 0,00% | 7.505,00 |
| 24.09.2024 | 5,72 | 5,76 | 5,61 | 5,64 | -0,88% | 3.315,00 |
| 23.09.2024 | 5,75 | 5,78 | 5,64 | 5,69 | 1,07% | 22.156,00 |
| 20.09.2024 | 5,68 | 5,77 | 5,62 | 5,63 | -0,35% | 11.047,00 |
| 19.09.2024 | 5,67 | 5,72 | 5,58 | 5,65 | 0,36% | 24.904,00 |
| 18.09.2024 | 5,56 | 5,77 | 5,49 | 5,63 | 2,18% | 30.976,00 |
| 17.09.2024 | 5,59 | 5,59 | 5,51 | 5,51 | -1,43% | 7.290,00 |
| 16.09.2024 | 5,50 | 5,70 | 5,50 | 5,59 | 1,45% | 16.696,00 |
| 13.09.2024 | 5,50 | 5,55 | 5,49 | 5,51 | -1,96% | 12.785,00 |
| 12.09.2024 | 5,51 | 5,62 | 5,47 | 5,62 | 0,36% | 5.551,00 |
| 11.09.2024 | 5,54 | 5,60 | 5,43 | 5,60 | 0,90% | 9.173,00 |
| 10.09.2024 | 5,63 | 5,63 | 5,50 | 5,55 | -1,60% | 11.671,00 |
| 09.09.2024 | 5,46 | 5,64 | 5,46 | 5,64 | 1,99% | 9.937,00 |
| 06.09.2024 | 5,64 | 5,64 | 5,42 | 5,53 | -1,43% | 24.284,00 |
| 05.09.2024 | 5,60 | 5,69 | 5,60 | 5,61 | 0,36% | 9.991,00 |
| 04.09.2024 | 5,68 | 5,68 | 5,58 | 5,59 | -2,44% | 14.749,00 |
| 03.09.2024 | 5,76 | 5,80 | 5,68 | 5,73 | -0,52% | 5.411,00 |
| 02.09.2024 | 5,70 | 5,79 | 5,70 | 5,76 | 0,35% | 7.321,00 |
| 30.08.2024 | 5,80 | 5,83 | 5,74 | 5,74 | -1,03% | 5.308,00 |
| 29.08.2024 | 5,73 | 5,80 | 5,68 | 5,80 | 1,05% | 9.707,00 |