8,705€
-1,42%
Echtzeit-Aktienkurs MLP SE
Bid:
Ask:
Aktienkurse zur MLP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 8,83 | 8,85 | 8,66 | 8,66 | -1,93% | 31.645,00 |
| 18.07.2025 | 8,75 | 8,93 | 8,66 | 8,83 | 0,80% | 28.000,00 |
| 17.07.2025 | 8,70 | 8,80 | 8,65 | 8,76 | 0,57% | 44.358,00 |
| 16.07.2025 | 8,53 | 8,71 | 8,45 | 8,71 | 2,23% | 36.799,00 |
| 15.07.2025 | 8,69 | 8,71 | 8,40 | 8,52 | -0,81% | 26.721,00 |
| 14.07.2025 | 8,47 | 8,70 | 8,29 | 8,59 | -0,69% | 31.505,00 |
| 11.07.2025 | 8,63 | 8,80 | 8,61 | 8,65 | 0,35% | 31.625,00 |
| 10.07.2025 | 8,70 | 8,79 | 8,55 | 8,62 | -1,03% | 61.593,00 |
| 09.07.2025 | 8,62 | 8,79 | 8,60 | 8,71 | 2,11% | 62.511,00 |
| 08.07.2025 | 8,35 | 8,63 | 8,35 | 8,53 | 2,40% | 36.269,00 |
| 07.07.2025 | 8,41 | 8,53 | 8,33 | 8,33 | -0,72% | 38.523,00 |
| 04.07.2025 | 8,41 | 8,41 | 8,25 | 8,39 | 0,24% | 15.954,00 |
| 03.07.2025 | 8,39 | 8,49 | 8,36 | 8,37 | 0,24% | 27.392,00 |
| 02.07.2025 | 8,22 | 8,41 | 8,20 | 8,35 | -0,95% | 41.840,00 |
| 01.07.2025 | 8,50 | 8,50 | 8,32 | 8,43 | -0,59% | 14.063,00 |
| 30.06.2025 | 8,30 | 8,51 | 8,26 | 8,48 | 2,42% | 39.276,00 |
| 27.06.2025 | 8,51 | 8,51 | 8,22 | 8,28 | -2,70% | 41.486,00 |
| 26.06.2025 | 8,29 | 8,52 | 8,00 | 8,51 | -1,39% | 89.805,00 |
| 25.06.2025 | 9,07 | 9,10 | 8,49 | 8,63 | -5,06% | 168.757,00 |
| 24.06.2025 | 9,11 | 9,11 | 8,92 | 9,09 | -0,22% | 85.090,00 |
| 23.06.2025 | 8,99 | 9,11 | 8,80 | 9,11 | 1,45% | 83.754,00 |
| 20.06.2025 | 8,83 | 8,99 | 8,82 | 8,98 | 1,70% | 79.827,00 |
| 19.06.2025 | 8,88 | 8,90 | 8,80 | 8,83 | -1,34% | 31.859,00 |
| 18.06.2025 | 8,94 | 8,95 | 8,80 | 8,95 | 0,22% | 63.606,00 |
| 17.06.2025 | 8,81 | 8,95 | 8,72 | 8,93 | 1,25% | 71.278,00 |
| 16.06.2025 | 8,47 | 8,92 | 8,46 | 8,82 | 4,50% | 82.670,00 |
| 13.06.2025 | 8,55 | 8,55 | 8,41 | 8,44 | -2,54% | 37.859,00 |
| 12.06.2025 | 8,77 | 8,77 | 8,52 | 8,66 | -1,48% | 20.582,00 |
| 11.06.2025 | 8,66 | 8,79 | 8,61 | 8,79 | 1,38% | 26.518,00 |
| 10.06.2025 | 8,66 | 8,69 | 8,55 | 8,67 | 0,58% | 18.743,00 |
| 09.06.2025 | 8,67 | 8,71 | 8,59 | 8,62 | 0,00% | 6.394,00 |
| 06.06.2025 | 8,49 | 8,77 | 8,47 | 8,62 | 2,50% | 61.559,00 |
| 05.06.2025 | 8,29 | 8,44 | 8,22 | 8,41 | 2,31% | 16.906,00 |
| 04.06.2025 | 8,36 | 8,37 | 8,21 | 8,22 | -1,67% | 21.866,00 |
| 03.06.2025 | 8,25 | 8,36 | 8,19 | 8,36 | 0,24% | 8.631,00 |
| 02.06.2025 | 8,13 | 8,34 | 8,09 | 8,34 | 1,46% | 11.207,00 |
| 30.05.2025 | 8,18 | 8,25 | 8,13 | 8,22 | 0,00% | 25.342,00 |
| 29.05.2025 | 8,34 | 8,34 | 8,19 | 8,22 | -1,20% | 6.187,00 |
| 28.05.2025 | 8,17 | 8,33 | 8,17 | 8,32 | 1,84% | 21.413,00 |
| 27.05.2025 | 8,13 | 8,24 | 8,13 | 8,17 | -0,97% | 25.401,00 |
| 26.05.2025 | 8,15 | 8,25 | 8,02 | 8,25 | 2,23% | 9.915,00 |
| 23.05.2025 | 8,19 | 8,22 | 7,90 | 8,07 | -1,34% | 55.246,00 |
| 22.05.2025 | 8,39 | 8,39 | 8,08 | 8,18 | -2,27% | 22.444,00 |
| 21.05.2025 | 8,26 | 8,41 | 8,26 | 8,37 | 1,33% | 20.089,00 |
| 20.05.2025 | 8,39 | 8,49 | 8,26 | 8,26 | -2,82% | 19.988,00 |
| 19.05.2025 | 8,34 | 8,50 | 8,15 | 8,50 | 2,78% | 29.717,00 |
| 16.05.2025 | 8,06 | 8,31 | 8,01 | 8,27 | 2,61% | 30.203,00 |
| 15.05.2025 | 8,20 | 8,20 | 7,84 | 8,06 | -2,54% | 46.257,00 |
| 14.05.2025 | 8,39 | 8,47 | 8,20 | 8,27 | -1,66% | 17.714,00 |
| 13.05.2025 | 8,79 | 8,81 | 8,27 | 8,41 | -4,54% | 45.922,00 |
| 12.05.2025 | 8,43 | 8,81 | 8,43 | 8,81 | 3,89% | 49.314,00 |
| 09.05.2025 | 8,38 | 8,48 | 8,29 | 8,48 | 1,07% | 23.579,00 |
| 08.05.2025 | 8,28 | 8,41 | 8,16 | 8,39 | 0,84% | 21.517,00 |
| 07.05.2025 | 8,11 | 8,32 | 8,06 | 8,32 | 2,59% | 51.469,00 |
| 06.05.2025 | 8,11 | 8,12 | 7,94 | 8,11 | 1,12% | 12.933,00 |
| 05.05.2025 | 8,00 | 8,11 | 7,99 | 8,02 | -0,50% | 39.760,00 |
| 02.05.2025 | 8,06 | 8,06 | 7,96 | 8,06 | 0,00% | 22.806,00 |
| 30.04.2025 | 8,00 | 8,06 | 7,87 | 8,06 | 1,77% | 22.117,00 |
| 29.04.2025 | 7,96 | 8,06 | 7,92 | 7,92 | -0,50% | 41.389,00 |
| 28.04.2025 | 7,99 | 8,12 | 7,91 | 7,96 | -0,38% | 34.803,00 |
| 25.04.2025 | 7,84 | 8,04 | 7,80 | 7,99 | 1,91% | 50.841,00 |
| 24.04.2025 | 7,67 | 7,84 | 7,65 | 7,84 | 2,22% | 20.666,00 |
| 23.04.2025 | 7,59 | 7,73 | 7,53 | 7,67 | 1,59% | 20.572,00 |
| 22.04.2025 | 7,41 | 7,55 | 7,30 | 7,55 | 0,53% | 14.880,00 |
| 17.04.2025 | 7,55 | 7,59 | 7,40 | 7,51 | -0,27% | 21.059,00 |
| 16.04.2025 | 7,63 | 7,63 | 7,40 | 7,53 | 0,13% | 20.052,00 |
| 15.04.2025 | 7,31 | 7,52 | 7,31 | 7,52 | 2,17% | 16.641,00 |
| 14.04.2025 | 7,23 | 7,39 | 7,13 | 7,36 | 2,65% | 36.006,00 |
| 11.04.2025 | 7,05 | 7,17 | 6,97 | 7,17 | 1,99% | 15.731,00 |
| 10.04.2025 | 7,11 | 7,26 | 6,96 | 7,03 | -1,40% | 30.958,00 |
| 09.04.2025 | 6,94 | 7,49 | 6,66 | 7,13 | 3,48% | 40.535,00 |
| 08.04.2025 | 6,84 | 7,01 | 6,83 | 6,89 | 1,47% | 41.307,00 |
| 07.04.2025 | 6,80 | 7,01 | 6,30 | 6,79 | -1,45% | 103.413,00 |
| 04.04.2025 | 7,40 | 7,40 | 6,65 | 6,89 | -6,00% | 114.892,00 |
| 03.04.2025 | 7,48 | 7,53 | 7,28 | 7,33 | -3,68% | 34.284,00 |
| 02.04.2025 | 7,76 | 7,76 | 7,47 | 7,61 | -0,52% | 23.746,00 |
| 01.04.2025 | 7,60 | 7,77 | 7,51 | 7,65 | 0,79% | 19.510,00 |
| 31.03.2025 | 7,71 | 7,75 | 7,43 | 7,59 | -1,43% | 60.829,00 |
| 28.03.2025 | 7,92 | 7,92 | 7,70 | 7,70 | -2,41% | 45.709,00 |
| 27.03.2025 | 7,89 | 7,94 | 7,78 | 7,89 | 1,02% | 14.469,00 |
| 26.03.2025 | 7,97 | 7,97 | 7,80 | 7,81 | -2,25% | 42.820,00 |
| 25.03.2025 | 7,91 | 7,99 | 7,77 | 7,99 | 2,30% | 42.680,00 |
| 24.03.2025 | 7,82 | 7,99 | 7,75 | 7,81 | 0,64% | 40.398,00 |
| 21.03.2025 | 7,68 | 7,76 | 7,60 | 7,76 | 0,91% | 39.979,00 |
| 20.03.2025 | 7,79 | 7,79 | 7,43 | 7,69 | -0,77% | 43.521,00 |
| 19.03.2025 | 7,47 | 7,95 | 7,44 | 7,75 | 3,61% | 72.405,00 |
| 18.03.2025 | 7,24 | 7,60 | 7,24 | 7,48 | 3,31% | 72.454,00 |
| 17.03.2025 | 7,07 | 7,24 | 6,99 | 7,24 | 3,13% | 85.397,00 |
| 14.03.2025 | 6,99 | 7,13 | 6,98 | 7,02 | 0,43% | 57.574,00 |
| 13.03.2025 | 6,99 | 7,07 | 6,91 | 6,99 | 0,72% | 195.552,00 |
| 12.03.2025 | 6,91 | 7,01 | 6,88 | 6,94 | 0,00% | 27.086,00 |
| 11.03.2025 | 6,91 | 6,95 | 6,84 | 6,94 | 1,17% | 25.719,00 |
| 10.03.2025 | 6,99 | 6,99 | 6,86 | 6,86 | -1,86% | 26.843,00 |
| 07.03.2025 | 6,99 | 6,99 | 6,90 | 6,99 | 0,29% | 15.985,00 |
| 06.03.2025 | 6,99 | 6,99 | 6,89 | 6,97 | -0,29% | 25.836,00 |
| 05.03.2025 | 6,85 | 6,99 | 6,85 | 6,99 | 0,72% | 12.175,00 |
| 04.03.2025 | 6,91 | 6,98 | 6,76 | 6,94 | -0,72% | 38.387,00 |
| 03.03.2025 | 6,99 | 7,00 | 6,92 | 6,99 | -0,14% | 28.216,00 |
| 28.02.2025 | 6,99 | 7,00 | 6,90 | 7,00 | 0,57% | 28.598,00 |
| 27.02.2025 | 6,98 | 6,99 | 6,90 | 6,96 | -0,29% | 35.622,00 |