7,005€
-2,03%
Echtzeit-Aktienkurs MLP SE
Bid:
Ask:
Aktienkurse zur MLP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 7,28 | 7,28 | 6,95 | 7,05 | -0,98% | 30.202,00 |
| 05.03.2026 | 7,11 | 7,22 | 7,11 | 7,12 | -0,56% | 10.845,00 |
| 04.03.2026 | 7,15 | 7,19 | 7,14 | 7,16 | 0,85% | 8.313,00 |
| 03.03.2026 | 7,11 | 7,19 | 6,91 | 7,10 | -0,84% | 28.265,00 |
| 02.03.2026 | 7,09 | 7,20 | 7,06 | 7,16 | -0,83% | 11.716,00 |
| 27.02.2026 | 7,17 | 7,28 | 7,15 | 7,22 | -0,55% | 24.336,00 |
| 26.02.2026 | 7,11 | 7,26 | 7,09 | 7,26 | 2,11% | 21.386,00 |
| 25.02.2026 | 7,18 | 7,24 | 7,11 | 7,11 | -0,97% | 23.139,00 |
| 24.02.2026 | 7,12 | 7,21 | 7,06 | 7,18 | 0,98% | 16.764,00 |
| 23.02.2026 | 7,34 | 7,34 | 7,09 | 7,11 | -2,47% | 54.439,00 |
| 20.02.2026 | 7,18 | 7,36 | 7,18 | 7,29 | 0,97% | 8.869,00 |
| 19.02.2026 | 7,35 | 7,40 | 7,21 | 7,22 | -1,77% | 27.987,00 |
| 18.02.2026 | 7,23 | 7,42 | 7,23 | 7,35 | 1,52% | 13.860,00 |
| 17.02.2026 | 7,26 | 7,32 | 7,18 | 7,24 | -0,82% | 34.220,00 |
| 16.02.2026 | 7,31 | 7,38 | 7,26 | 7,30 | -0,27% | 15.122,00 |
| 13.02.2026 | 7,34 | 7,37 | 7,22 | 7,32 | -0,41% | 34.042,00 |
| 12.02.2026 | 7,45 | 7,51 | 7,35 | 7,35 | -0,94% | 20.029,00 |
| 11.02.2026 | 7,59 | 7,60 | 7,31 | 7,42 | -2,11% | 59.977,00 |
| 10.02.2026 | 7,41 | 7,60 | 7,37 | 7,58 | 1,07% | 33.434,00 |
| 09.02.2026 | 7,44 | 7,51 | 7,37 | 7,50 | 1,90% | 23.093,00 |
| 06.02.2026 | 7,36 | 7,39 | 7,30 | 7,36 | 0,41% | 15.813,00 |
| 05.02.2026 | 7,41 | 7,43 | 7,31 | 7,33 | -0,14% | 13.224,00 |
| 04.02.2026 | 7,31 | 7,43 | 7,28 | 7,34 | 0,41% | 39.087,00 |
| 03.02.2026 | 7,45 | 7,53 | 7,31 | 7,31 | -1,48% | 32.756,00 |
| 02.02.2026 | 7,35 | 7,47 | 7,30 | 7,42 | 1,78% | 18.876,00 |
| 30.01.2026 | 7,30 | 7,40 | 7,29 | 7,29 | 0,14% | 35.243,00 |
| 29.01.2026 | 7,31 | 7,39 | 7,28 | 7,28 | -0,41% | 22.483,00 |
| 28.01.2026 | 7,20 | 7,40 | 7,20 | 7,31 | 1,53% | 12.818,00 |
| 27.01.2026 | 7,29 | 7,33 | 7,18 | 7,20 | -0,41% | 37.052,00 |
| 26.01.2026 | 7,40 | 7,40 | 7,23 | 7,23 | -1,63% | 15.427,00 |
| 23.01.2026 | 7,39 | 7,42 | 7,26 | 7,35 | -1,34% | 28.852,00 |
| 22.01.2026 | 7,27 | 7,47 | 7,25 | 7,45 | 2,48% | 28.202,00 |
| 21.01.2026 | 7,11 | 7,27 | 7,05 | 7,27 | 2,25% | 19.864,00 |
| 20.01.2026 | 7,27 | 7,31 | 7,08 | 7,11 | -3,00% | 41.486,00 |
| 19.01.2026 | 7,40 | 7,52 | 7,22 | 7,33 | -1,08% | 39.398,00 |
| 16.01.2026 | 7,40 | 7,48 | 7,36 | 7,41 | 0,14% | 33.261,00 |
| 15.01.2026 | 7,23 | 7,40 | 7,20 | 7,40 | 3,21% | 39.709,00 |
| 14.01.2026 | 7,37 | 7,38 | 7,17 | 7,17 | -2,05% | 33.381,00 |
| 13.01.2026 | 7,53 | 7,53 | 7,31 | 7,32 | -1,74% | 30.287,00 |
| 12.01.2026 | 7,39 | 7,45 | 7,27 | 7,45 | 1,50% | 51.633,00 |
| 09.01.2026 | 7,24 | 7,39 | 7,15 | 7,34 | 1,66% | 62.230,00 |
| 08.01.2026 | 7,19 | 7,24 | 7,12 | 7,22 | 0,42% | 27.106,00 |
| 07.01.2026 | 7,18 | 7,23 | 7,03 | 7,19 | 1,70% | 44.258,00 |
| 06.01.2026 | 7,08 | 7,16 | 7,00 | 7,07 | 1,43% | 23.039,00 |
| 05.01.2026 | 6,91 | 7,00 | 6,84 | 6,97 | -0,14% | 61.707,00 |
| 02.01.2026 | 6,91 | 7,03 | 6,88 | 6,98 | 1,31% | 56.388,00 |
| 30.12.2025 | 6,85 | 6,93 | 6,85 | 6,89 | 0,00% | 11.434,00 |
| 29.12.2025 | 6,89 | 6,91 | 6,83 | 6,89 | 0,44% | 32.486,00 |
| 23.12.2025 | 6,88 | 6,88 | 6,83 | 6,86 | 0,73% | 17.727,00 |
| 22.12.2025 | 6,91 | 6,91 | 6,80 | 6,81 | -1,16% | 31.668,00 |
| 19.12.2025 | 6,93 | 6,93 | 6,76 | 6,89 | 0,29% | 20.082,00 |
| 18.12.2025 | 6,76 | 6,87 | 6,76 | 6,87 | 0,29% | 12.054,00 |
| 17.12.2025 | 6,89 | 6,89 | 6,71 | 6,85 | -0,72% | 16.933,00 |
| 16.12.2025 | 6,91 | 6,93 | 6,85 | 6,90 | -0,58% | 9.089,00 |
| 15.12.2025 | 6,90 | 6,99 | 6,85 | 6,94 | 0,43% | 25.190,00 |
| 12.12.2025 | 6,87 | 6,99 | 6,86 | 6,91 | 1,17% | 17.716,00 |
| 11.12.2025 | 6,77 | 6,89 | 6,77 | 6,83 | 1,49% | 30.253,00 |
| 10.12.2025 | 6,84 | 6,87 | 6,73 | 6,73 | -1,17% | 29.521,00 |
| 09.12.2025 | 6,77 | 6,87 | 6,70 | 6,81 | -0,29% | 36.144,00 |
| 08.12.2025 | 6,84 | 6,87 | 6,73 | 6,83 | 0,89% | 24.962,00 |
| 05.12.2025 | 6,79 | 6,86 | 6,70 | 6,77 | 2,58% | 20.526,00 |
| 04.12.2025 | 6,62 | 6,80 | 6,60 | 6,60 | 0,15% | 24.253,00 |
| 03.12.2025 | 6,57 | 6,62 | 6,54 | 6,59 | 0,46% | 13.891,00 |
| 02.12.2025 | 6,64 | 6,70 | 6,56 | 6,56 | -1,20% | 22.937,00 |
| 01.12.2025 | 6,70 | 6,70 | 6,61 | 6,64 | -0,90% | 37.106,00 |
| 28.11.2025 | 6,73 | 6,74 | 6,60 | 6,70 | -0,30% | 8.769,00 |
| 27.11.2025 | 6,63 | 6,72 | 6,58 | 6,72 | 2,60% | 14.054,00 |
| 26.11.2025 | 6,61 | 6,66 | 6,51 | 6,55 | -0,76% | 17.440,00 |
| 25.11.2025 | 6,46 | 6,60 | 6,40 | 6,60 | 2,17% | 9.524,00 |
| 24.11.2025 | 6,40 | 6,47 | 6,36 | 6,46 | 0,47% | 13.592,00 |
| 21.11.2025 | 6,34 | 6,43 | 6,25 | 6,43 | 1,10% | 28.849,00 |
| 20.11.2025 | 6,39 | 6,41 | 6,27 | 6,36 | 0,79% | 24.667,00 |
| 19.11.2025 | 6,22 | 6,40 | 6,21 | 6,31 | 1,45% | 20.962,00 |
| 18.11.2025 | 6,31 | 6,33 | 6,13 | 6,22 | -2,66% | 151.856,00 |
| 17.11.2025 | 6,45 | 6,49 | 6,32 | 6,39 | -1,54% | 46.203,00 |
| 14.11.2025 | 6,51 | 6,59 | 6,42 | 6,49 | -1,37% | 30.158,00 |
| 13.11.2025 | 6,43 | 6,65 | 6,37 | 6,58 | 2,17% | 72.903,00 |
| 12.11.2025 | 6,29 | 6,44 | 6,23 | 6,44 | 3,37% | 36.478,00 |
| 11.11.2025 | 6,28 | 6,37 | 6,20 | 6,23 | -1,74% | 46.911,00 |
| 10.11.2025 | 6,29 | 6,34 | 6,08 | 6,34 | 1,77% | 116.320,00 |
| 07.11.2025 | 7,08 | 7,10 | 5,76 | 6,23 | -13,23% | 315.272,00 |
| 06.11.2025 | 6,96 | 7,18 | 6,87 | 7,18 | 2,87% | 23.128,00 |
| 05.11.2025 | 6,91 | 7,04 | 6,87 | 6,98 | 0,29% | 46.811,00 |
| 04.11.2025 | 7,02 | 7,04 | 6,91 | 6,96 | -1,00% | 29.978,00 |
| 03.11.2025 | 7,16 | 7,16 | 7,03 | 7,03 | -1,13% | 17.008,00 |
| 31.10.2025 | 7,31 | 7,44 | 7,10 | 7,11 | -3,92% | 24.121,00 |
| 30.10.2025 | 7,14 | 7,40 | 7,11 | 7,40 | 3,93% | 13.295,00 |
| 29.10.2025 | 7,24 | 7,24 | 7,12 | 7,12 | -1,79% | 21.385,00 |
| 28.10.2025 | 7,21 | 7,28 | 7,14 | 7,25 | 0,28% | 21.133,00 |
| 27.10.2025 | 7,24 | 7,35 | 7,21 | 7,23 | -1,36% | 25.173,00 |
| 24.10.2025 | 7,34 | 7,34 | 7,21 | 7,33 | 0,96% | 44.255,00 |
| 23.10.2025 | 7,19 | 7,34 | 7,14 | 7,26 | -0,27% | 9.799,00 |
| 22.10.2025 | 7,15 | 7,29 | 7,14 | 7,28 | 2,39% | 20.979,00 |
| 21.10.2025 | 7,19 | 7,20 | 7,11 | 7,11 | -0,97% | 13.848,00 |
| 20.10.2025 | 7,02 | 7,23 | 6,99 | 7,18 | 2,43% | 26.715,00 |
| 17.10.2025 | 7,21 | 7,21 | 6,99 | 7,01 | -2,77% | 53.863,00 |
| 16.10.2025 | 7,31 | 7,31 | 7,18 | 7,21 | -1,64% | 34.751,00 |
| 15.10.2025 | 7,42 | 7,48 | 7,22 | 7,33 | -1,35% | 34.997,00 |
| 14.10.2025 | 7,33 | 7,43 | 7,28 | 7,43 | 1,09% | 7.632,00 |
| 13.10.2025 | 7,24 | 7,43 | 7,24 | 7,35 | 0,96% | 54.935,00 |