11,340€
-0,70%
Echtzeit-Aktienkurs MLP SE INH. O.N.
Bid:
Ask:
Aktienkurse zur MLP SE INH. O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 11,42 | 11,66 | 11,20 | 11,30 | -1,05% | 44.213,00 |
| 04.11.2026 | 11,28 | 11,44 | 11,18 | 11,42 | 1,24% | 44.511,00 |
| 03.11.2026 | 11,24 | 11,42 | 11,16 | 11,28 | 0,00% | 23.386,00 |
| 02.11.2026 | 11,24 | 11,34 | 11,16 | 11,28 | 1,08% | 46.026,00 |
| 30.10.2026 | 11,10 | 11,16 | 11,04 | 11,16 | 0,00% | 5.755,00 |
| 29.10.2026 | 11,10 | 11,22 | 11,08 | 11,16 | -0,36% | 12.201,00 |
| 28.10.2026 | 11,10 | 11,20 | 11,00 | 11,20 | 0,54% | 13.880,00 |
| 27.10.2026 | 11,26 | 11,26 | 11,00 | 11,14 | -0,36% | 34.489,00 |
| 26.10.2026 | 11,00 | 11,34 | 10,98 | 11,18 | 1,64% | 30.781,00 |
| 23.10.2026 | 10,92 | 11,00 | 10,76 | 11,00 | 0,73% | 19.524,00 |
| 22.10.2026 | 11,12 | 11,12 | 10,78 | 10,92 | -1,97% | 34.060,00 |
| 21.10.2026 | 11,58 | 11,58 | 10,86 | 11,14 | -1,94% | 64.409,00 |
| 20.10.2026 | 10,68 | 11,74 | 10,44 | 11,36 | 8,19% | 173.085,00 |
| 19.10.2026 | 10,22 | 10,68 | 10,12 | 10,50 | 1,94% | 54.885,00 |
| 16.10.2026 | 10,12 | 10,54 | 10,12 | 10,30 | 1,78% | 22.610,00 |
| 15.10.2026 | 10,44 | 10,62 | 10,02 | 10,12 | -3,07% | 77.340,00 |
| 14.10.2026 | 10,64 | 10,64 | 10,44 | 10,44 | -1,51% | 10.272,00 |
| 13.10.2026 | 10,44 | 10,66 | 10,44 | 10,60 | 1,53% | 16.370,00 |
| 12.10.2026 | 10,68 | 10,86 | 10,36 | 10,44 | -2,43% | 36.969,00 |
| 09.10.2026 | 10,44 | 10,76 | 10,34 | 10,70 | 3,08% | 38.776,00 |
| 08.10.2026 | 10,42 | 10,48 | 10,32 | 10,38 | -1,14% | 82.597,00 |
| 07.10.2026 | 10,68 | 10,76 | 10,30 | 10,50 | -1,87% | 31.629,00 |
| 06.10.2026 | 10,68 | 10,86 | 10,62 | 10,70 | 0,75% | 80.407,00 |
| 05.10.2026 | 10,22 | 10,70 | 10,18 | 10,62 | 5,36% | 75.554,00 |
| 02.10.2026 | 9,94 | 10,40 | 9,94 | 10,08 | 2,13% | 72.124,00 |
| 01.10.2026 | 9,81 | 9,99 | 9,81 | 9,87 | 0,82% | 43.041,00 |
| 30.09.2026 | 9,92 | 9,94 | 9,70 | 9,79 | -1,51% | 27.720,00 |
| 29.09.2026 | 9,87 | 9,94 | 9,79 | 9,94 | 0,81% | 24.833,00 |
| 28.09.2026 | 9,84 | 9,87 | 9,71 | 9,86 | -0,30% | 42.850,00 |
| 25.09.2026 | 9,65 | 9,89 | 9,60 | 9,89 | 2,81% | 24.858,00 |
| 24.09.2026 | 9,69 | 9,71 | 9,51 | 9,62 | -1,03% | 51.578,00 |
| 23.09.2026 | 9,59 | 9,73 | 9,50 | 9,72 | 2,10% | 45.056,00 |
| 22.09.2026 | 9,49 | 9,57 | 9,27 | 9,52 | 1,38% | 13.664,00 |
| 21.09.2026 | 9,38 | 9,60 | 9,19 | 9,39 | 1,95% | 35.282,00 |
| 18.09.2026 | 9,25 | 9,35 | 9,16 | 9,21 | -0,32% | 10.507,00 |
| 17.09.2026 | 9,44 | 9,44 | 9,18 | 9,24 | -1,81% | 16.511,00 |
| 16.09.2026 | 9,11 | 9,45 | 9,11 | 9,41 | 3,18% | 24.106,00 |
| 15.09.2026 | 9,03 | 9,29 | 8,98 | 9,12 | -0,22% | 16.453,00 |
| 14.09.2026 | 9,01 | 9,15 | 8,98 | 9,14 | 1,44% | 39.481,00 |
| 11.09.2026 | 9,01 | 9,10 | 9,01 | 9,01 | 0,00% | 5.736,00 |
| 10.09.2026 | 9,13 | 9,13 | 9,01 | 9,01 | -0,55% | 10.253,00 |
| 09.09.2026 | 9,21 | 9,21 | 9,06 | 9,06 | -0,88% | 21.071,00 |
| 08.09.2026 | 9,05 | 9,16 | 8,93 | 9,14 | 1,33% | 8.353,00 |
| 07.09.2026 | 9,12 | 9,18 | 9,02 | 9,02 | -0,99% | 14.886,00 |
| 04.09.2026 | 8,99 | 9,22 | 8,88 | 9,11 | 1,11% | 25.369,00 |
| 03.09.2026 | 9,00 | 9,05 | 8,92 | 9,01 | 0,33% | 37.934,00 |
| 02.09.2026 | 9,35 | 9,35 | 8,95 | 8,98 | -3,85% | 44.033,00 |
| 01.09.2026 | 9,35 | 9,49 | 9,34 | 9,34 | -0,64% | 13.030,00 |
| 31.08.2026 | 9,58 | 9,77 | 9,36 | 9,40 | -1,05% | 51.415,00 |
| 28.08.2026 | 9,36 | 9,59 | 9,36 | 9,50 | 1,17% | 50.775,00 |
| 27.08.2026 | 9,65 | 9,65 | 9,21 | 9,39 | -2,29% | 75.405,00 |
| 26.08.2026 | 9,21 | 9,64 | 9,20 | 9,61 | 3,67% | 82.800,00 |
| 25.08.2026 | 9,10 | 9,48 | 9,10 | 9,27 | 2,09% | 80.171,00 |
| 24.08.2026 | 8,99 | 9,20 | 8,90 | 9,08 | 1,11% | 121.884,00 |
| 21.08.2026 | 8,74 | 8,99 | 8,67 | 8,98 | 3,70% | 94.543,00 |
| 20.08.2026 | 8,64 | 8,78 | 8,49 | 8,66 | 1,05% | 70.839,00 |
| 19.08.2026 | 8,42 | 8,64 | 8,38 | 8,57 | 2,51% | 64.706,00 |
| 18.08.2026 | 8,31 | 8,45 | 8,29 | 8,36 | 0,36% | 25.840,00 |
| 17.08.2026 | 8,24 | 8,39 | 8,17 | 8,33 | 1,83% | 31.949,00 |
| 14.08.2026 | 7,91 | 8,43 | 7,91 | 8,18 | 2,89% | 100.077,00 |
| 13.08.2026 | 7,77 | 8,04 | 7,77 | 7,95 | 2,58% | 38.974,00 |
| 12.08.2026 | 7,79 | 7,79 | 7,70 | 7,75 | 0,78% | 15.875,00 |
| 11.08.2026 | 7,78 | 7,78 | 7,69 | 7,69 | -1,03% | 6.552,00 |
| 10.08.2026 | 7,74 | 7,81 | 7,67 | 7,77 | -0,77% | 21.101,00 |
| 07.08.2026 | 7,79 | 7,86 | 7,73 | 7,83 | 0,13% | 17.229,00 |
| 06.08.2026 | 7,80 | 7,87 | 7,73 | 7,82 | 0,51% | 32.630,00 |
| 05.08.2026 | 7,81 | 7,84 | 7,73 | 7,78 | -0,64% | 7.139,00 |
| 04.08.2026 | 7,87 | 7,91 | 7,73 | 7,83 | 0,26% | 21.053,00 |
| 03.08.2026 | 7,86 | 7,90 | 7,73 | 7,81 | 0,39% | 40.801,00 |
| 31.07.2026 | 7,92 | 7,93 | 7,67 | 7,78 | -1,77% | 22.668,00 |
| 30.07.2026 | 7,92 | 8,14 | 7,82 | 7,92 | -1,00% | 32.618,00 |
| 29.07.2026 | 7,41 | 8,10 | 7,37 | 8,00 | 9,29% | 142.354,00 |
| 28.07.2026 | 7,49 | 7,49 | 7,32 | 7,32 | -1,61% | 15.312,00 |
| 27.07.2026 | 7,43 | 7,49 | 7,39 | 7,44 | -0,27% | 6.678,00 |
| 24.07.2026 | 7,42 | 7,49 | 7,37 | 7,46 | 0,67% | 7.357,00 |
| 23.07.2026 | 7,46 | 7,52 | 7,38 | 7,41 | -0,80% | 10.849,00 |
| 22.07.2026 | 7,54 | 7,54 | 7,47 | 7,47 | -0,53% | 9.384,00 |
| 21.07.2026 | 7,58 | 7,58 | 7,51 | 7,51 | 0,00% | 3.716,00 |
| 20.07.2026 | 7,51 | 7,59 | 7,48 | 7,51 | -0,13% | 10.289,00 |
| 17.07.2026 | 7,49 | 7,60 | 7,49 | 7,52 | -0,66% | 4.425,00 |
| 16.07.2026 | 7,60 | 7,60 | 7,54 | 7,57 | 0,93% | 2.318,00 |
| 15.07.2026 | 7,58 | 7,63 | 7,49 | 7,50 | -1,19% | 12.601,00 |
| 14.07.2026 | 7,54 | 7,59 | 7,49 | 7,59 | 0,26% | 25.219,00 |
| 13.07.2026 | 7,48 | 7,60 | 7,48 | 7,57 | 1,34% | 9.939,00 |
| 10.07.2026 | 7,52 | 7,60 | 7,47 | 7,47 | -0,53% | 9.768,00 |
| 09.07.2026 | 7,51 | 7,64 | 7,51 | 7,51 | -0,92% | 11.174,00 |
| 08.07.2026 | 7,61 | 7,61 | 7,43 | 7,58 | 0,53% | 10.647,00 |
| 07.07.2026 | 7,52 | 7,63 | 7,51 | 7,54 | -0,92% | 11.263,00 |
| 06.07.2026 | 7,51 | 7,65 | 7,51 | 7,61 | 1,06% | 37.145,00 |
| 03.07.2026 | 7,44 | 7,56 | 7,38 | 7,53 | 1,62% | 16.948,00 |
| 02.07.2026 | 7,44 | 7,44 | 7,34 | 7,41 | 0,00% | 17.428,00 |
| 01.07.2026 | 7,35 | 7,44 | 7,29 | 7,41 | 1,37% | 22.031,00 |
| 30.06.2026 | 7,37 | 7,39 | 7,26 | 7,31 | -0,14% | 36.451,00 |
| 29.06.2026 | 7,54 | 7,56 | 7,24 | 7,32 | -1,21% | 27.865,00 |
| 26.06.2026 | 7,52 | 7,64 | 7,26 | 7,41 | -5,24% | 44.269,00 |
| 25.06.2026 | 7,84 | 7,88 | 7,79 | 7,82 | -0,26% | 43.489,00 |
| 24.06.2026 | 7,98 | 7,98 | 7,84 | 7,84 | -1,88% | 39.867,00 |
| 23.06.2026 | 7,96 | 8,04 | 7,86 | 7,99 | -0,12% | 50.785,00 |
| 22.06.2026 | 8,04 | 8,09 | 7,94 | 8,00 | -0,25% | 27.000,00 |
| 19.06.2026 | 8,02 | 8,11 | 7,97 | 8,02 | -0,12% | 19.988,00 |