19,750€
Echtzeit-Aktienkurs MONADELPHOUS GROUP LTD.
Bid:
Ask:
Aktienkurse zur MONADELPHOUS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 19,75 | 19,85 | 19,75 | 19,85 | 0,51% | - |
| 21.08.2026 | 19,60 | 19,75 | 19,55 | 19,75 | 2,07% | 1,00 |
| 20.08.2026 | 19,45 | 19,50 | 19,25 | 19,35 | 0,00% | 11,00 |
| 19.08.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 2,11% | - |
| 18.08.2026 | 19,05 | 19,15 | 18,95 | 18,95 | -1,04% | - |
| 17.08.2026 | 19,25 | 19,35 | 19,10 | 19,15 | -2,05% | 1,00 |
| 14.08.2026 | 19,55 | 19,55 | 19,45 | 19,55 | 0,26% | - |
| 13.08.2026 | 19,35 | 19,50 | 19,35 | 19,50 | -0,26% | 54,00 |
| 12.08.2026 | 19,45 | 19,55 | 19,45 | 19,55 | 2,09% | - |
| 11.08.2026 | 19,25 | 19,40 | 19,10 | 19,15 | 2,13% | 22,00 |
| 10.08.2026 | 18,85 | 18,90 | 18,75 | 18,75 | 2,46% | 1,00 |
| 07.08.2026 | 18,15 | 18,35 | 18,15 | 18,30 | -1,35% | - |
| 06.08.2026 | 18,65 | 18,65 | 18,55 | 18,55 | 1,09% | - |
| 05.08.2026 | 18,45 | 18,50 | 18,35 | 18,35 | -1,61% | - |
| 04.08.2026 | 18,35 | 18,70 | 18,35 | 18,65 | 2,75% | - |
| 03.08.2026 | 18,00 | 18,15 | 17,85 | 18,15 | 1,97% | - |
| 31.07.2026 | 17,85 | 17,85 | 17,65 | 17,80 | 1,14% | - |
| 30.07.2026 | 17,30 | 17,60 | 17,25 | 17,60 | 1,44% | - |
| 29.07.2026 | 17,60 | 17,65 | 17,35 | 17,35 | -3,61% | - |
| 28.07.2026 | 17,90 | 18,05 | 17,90 | 18,00 | 1,12% | - |
| 27.07.2026 | 17,95 | 17,95 | 17,75 | 17,80 | -0,28% | - |
| 24.07.2026 | 17,80 | 17,95 | 17,75 | 17,85 | 0,28% | - |
| 23.07.2026 | 18,05 | 18,05 | 17,75 | 17,80 | 0,28% | - |
| 22.07.2026 | 17,75 | 17,80 | 17,65 | 17,75 | -4,05% | - |
| 21.07.2026 | 18,45 | 18,50 | 18,35 | 18,50 | 1,93% | - |
| 20.07.2026 | 18,05 | 18,25 | 18,00 | 18,15 | 1,68% | - |
| 17.07.2026 | 17,80 | 17,90 | 17,75 | 17,85 | -0,56% | - |
| 16.07.2026 | 17,85 | 17,95 | 17,85 | 17,95 | 0,56% | - |
| 15.07.2026 | 17,85 | 18,00 | 17,70 | 17,85 | 3,18% | 6,00 |
| 14.07.2026 | 17,25 | 17,35 | 17,20 | 17,30 | 2,06% | - |
| 13.07.2026 | 16,95 | 17,05 | 16,90 | 16,95 | -2,02% | - |
| 10.07.2026 | 17,20 | 17,30 | 17,15 | 17,30 | 0,87% | - |
| 09.07.2026 | 17,05 | 17,15 | 16,95 | 17,15 | 4,26% | - |
| 08.07.2026 | 16,55 | 16,55 | 16,30 | 16,45 | -1,79% | - |
| 07.07.2026 | 16,85 | 16,90 | 16,75 | 16,75 | -2,62% | - |
| 06.07.2026 | 17,05 | 17,20 | 17,05 | 17,20 | -0,86% | - |
| 03.07.2026 | 17,35 | 17,40 | 17,35 | 17,35 | 0,58% | - |
| 02.07.2026 | 17,35 | 17,45 | 17,15 | 17,25 | -9,21% | - |
| 01.07.2026 | 18,95 | 19,05 | 18,90 | 19,00 | 0,26% | - |
| 30.06.2026 | 18,75 | 18,95 | 18,75 | 18,95 | 2,99% | - |
| 29.06.2026 | 18,45 | 18,50 | 18,25 | 18,40 | -1,60% | - |
| 26.06.2026 | 18,55 | 18,75 | 18,45 | 18,70 | 2,47% | - |
| 25.06.2026 | 18,25 | 18,35 | 18,10 | 18,25 | 1,11% | - |
| 24.06.2026 | 18,15 | 18,25 | 18,05 | 18,05 | -0,55% | - |
| 23.06.2026 | 18,25 | 18,35 | 18,10 | 18,15 | 0,83% | - |
| 22.06.2026 | 18,00 | 18,05 | 18,00 | 18,00 | 1,98% | - |
| 19.06.2026 | 17,65 | 17,70 | 17,65 | 17,65 | -2,22% | - |
| 18.06.2026 | 18,05 | 18,05 | 18,00 | 18,05 | -2,43% | - |
| 17.06.2026 | 18,50 | 18,55 | 18,40 | 18,50 | 0,82% | - |
| 16.06.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -1,61% | - |
| 15.06.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 4,78% | - |
| 12.06.2026 | 17,65 | 17,85 | 17,60 | 17,80 | 2,59% | - |
| 11.06.2026 | 17,40 | 17,45 | 17,25 | 17,35 | -1,70% | - |
| 10.06.2026 | 17,85 | 18,00 | 17,65 | 17,65 | -2,75% | 1,00 |
| 09.06.2026 | 18,45 | 18,50 | 17,85 | 18,15 | -1,36% | - |
| 05.06.2026 | 18,65 | 18,65 | 18,35 | 18,40 | -3,16% | - |
| 04.06.2026 | 18,85 | 19,05 | 18,75 | 19,00 | 0,26% | - |
| 03.06.2026 | 18,95 | 19,05 | 18,95 | 18,95 | 0,00% | - |
| 02.06.2026 | 18,80 | 18,95 | 18,80 | 18,95 | 0,26% | - |
| 01.06.2026 | 18,95 | 18,95 | 18,75 | 18,90 | -2,33% | 87,00 |
| 29.05.2026 | 19,25 | 19,35 | 19,25 | 19,35 | 1,04% | - |
| 28.05.2026 | 19,05 | 19,15 | 18,95 | 19,15 | 1,59% | - |
| 27.05.2026 | 18,85 | 18,90 | 18,75 | 18,85 | 1,62% | - |
| 26.05.2026 | 18,55 | 18,65 | 18,55 | 18,55 | 0,00% | - |
| 25.05.2026 | 18,55 | 18,55 | 18,50 | 18,55 | 0,82% | - |
| 22.05.2026 | 18,35 | 18,45 | 18,35 | 18,40 | 1,94% | - |
| 21.05.2026 | 18,00 | 18,10 | 17,95 | 18,05 | -0,55% | - |
| 19.05.2026 | 18,25 | 18,35 | 18,15 | 18,15 | 0,83% | - |
| 18.05.2026 | 17,90 | 18,15 | 17,85 | 18,00 | -1,91% | - |
| 15.05.2026 | 18,35 | 18,45 | 18,25 | 18,35 | -0,54% | - |
| 14.05.2026 | 18,35 | 18,45 | 18,35 | 18,45 | -0,81% | - |
| 13.05.2026 | 18,45 | 18,65 | 18,45 | 18,60 | 1,92% | - |
| 12.05.2026 | 18,25 | 18,25 | 18,15 | 18,25 | 0,55% | - |
| 11.05.2026 | 18,15 | 18,15 | 18,10 | 18,15 | -0,82% | - |
| 08.05.2026 | 18,25 | 18,35 | 18,25 | 18,30 | -0,81% | - |
| 07.05.2026 | 18,60 | 18,65 | 18,45 | 18,45 | -1,07% | - |
| 06.05.2026 | 18,55 | 18,65 | 18,55 | 18,65 | 3,32% | - |
| 05.05.2026 | 17,80 | 18,05 | 17,80 | 18,05 | 1,12% | - |
| 04.05.2026 | 17,95 | 18,00 | 17,80 | 17,85 | 3,48% | - |
| 30.04.2026 | 17,05 | 17,30 | 17,05 | 17,25 | -1,43% | - |
| 29.04.2026 | 17,55 | 17,70 | 17,40 | 17,50 | -0,28% | 2,00 |
| 28.04.2026 | 17,65 | 17,70 | 17,55 | 17,55 | -0,57% | - |
| 27.04.2026 | 17,60 | 17,70 | 17,60 | 17,65 | 1,44% | - |
| 24.04.2026 | 17,60 | 17,70 | 17,35 | 17,40 | -1,69% | - |
| 23.04.2026 | 17,65 | 17,70 | 17,65 | 17,70 | 0,28% | - |
| 22.04.2026 | 17,70 | 17,70 | 17,65 | 17,65 | 1,15% | - |
| 21.04.2026 | 17,65 | 17,70 | 17,45 | 17,45 | -1,13% | - |
| 20.04.2026 | 17,55 | 17,65 | 17,50 | 17,65 | 0,86% | - |
| 17.04.2026 | 17,20 | 17,50 | 17,20 | 17,50 | 0,86% | - |
| 16.04.2026 | 17,40 | 17,45 | 17,35 | 17,35 | 0,58% | - |
| 15.04.2026 | 17,15 | 17,25 | 17,10 | 17,25 | -2,82% | - |
| 14.04.2026 | 17,45 | 17,75 | 17,45 | 17,75 | 0,85% | - |
| 13.04.2026 | 17,35 | 17,70 | 17,35 | 17,60 | 0,28% | 5,00 |
| 10.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -2,77% | - |
| 09.04.2026 | 17,85 | 18,10 | 17,75 | 18,05 | 1,40% | - |
| 08.04.2026 | 17,85 | 17,85 | 17,75 | 17,80 | 4,40% | - |
| 07.04.2026 | 17,10 | 17,10 | 16,55 | 17,05 | 0,59% | 593,00 |
| 02.04.2026 | 16,70 | 17,05 | 16,65 | 16,95 | -1,74% | - |
| 01.04.2026 | 17,30 | 17,35 | 17,15 | 17,25 | 4,55% | 3,00 |
| 31.03.2026 | 16,30 | 16,60 | 16,20 | 16,50 | 1,23% | - |