1,740€
-0,57%
Echtzeit-Aktienkurs MATERNUS-KLI.AG O.N.
Bid:
Ask:
Aktienkurse zur MATERNUS-KLI.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 05.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 04.09.2024 | 1,72 | 1,74 | 1,66 | 1,74 | 2,35% | 2.020,00 |
| 03.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 02.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 30.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | 151,00 |
| 29.08.2024 | 1,61 | 1,67 | 1,60 | 1,67 | 0,00% | 682,00 |
| 28.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 27.08.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 7,19% | 5.111,00 |
| 26.08.2024 | 1,45 | 1,55 | 1,40 | 1,53 | 6,25% | 6.000,00 |
| 23.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 21.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 20.08.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -2,56% | 2.500,00 |
| 19.08.2024 | 1,56 | 1,60 | 1,49 | 1,56 | -7,14% | 4.103,00 |
| 16.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | 10,00 |
| 15.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 14.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 13.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 12.08.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 0,00% | 10,00 |
| 09.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 08.08.2024 | 1,65 | 1,65 | 1,57 | 1,57 | -4,85% | 560,00 |
| 07.08.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 0,00% | 552,00 |
| 06.08.2024 | 1,66 | 1,66 | 1,60 | 1,65 | 3,12% | 624,00 |
| 05.08.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,44% | 217,00 |
| 02.08.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -9,39% | 2.001,00 |
| 01.08.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | - |
| 31.07.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -5,91% | 881,00 |
| 30.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 2,76% | - |
| 29.07.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 26.07.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -5,18% | 2.472,00 |
| 25.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 24.07.2024 | 1,94 | 1,95 | 1,92 | 1,95 | -4,41% | 4.798,00 |
| 23.07.2024 | 1,97 | 2,04 | 1,97 | 2,04 | 0,00% | 100,00 |
| 22.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 19.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 18.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 17.07.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 16.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 15.07.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 0,50% | - |
| 12.07.2024 | 2,08 | 2,08 | 1,99 | 1,99 | 3,11% | 43,00 |
| 11.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 10.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 09.07.2024 | 2,04 | 2,04 | 1,84 | 1,93 | -2,03% | 294,00 |
| 08.07.2024 | 1,98 | 1,98 | 1,97 | 1,97 | -6,19% | 500,00 |
| 05.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 04.07.2024 | 2,18 | 2,20 | 2,18 | 2,20 | -0,90% | 1.000,00 |
| 03.07.2024 | 2,04 | 2,28 | 2,04 | 2,22 | 13,85% | 2.677,00 |
| 02.07.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 4,84% | 2.000,00 |
| 01.07.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 5,68% | 2.600,00 |
| 28.06.2024 | 1,78 | 1,78 | 1,75 | 1,76 | 3,53% | 1.100,00 |
| 27.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 26.06.2024 | 1,68 | 1,84 | 1,68 | 1,73 | 6,79% | 4.818,00 |
| 25.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 24.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 21.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 20.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 19.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 18.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 17.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 14.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 13.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 12.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 11.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 10.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 07.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 06.06.2024 | 1,62 | 1,70 | 1,62 | 1,70 | -2,30% | 500,00 |
| 05.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 04.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 03.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 31.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 30.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,39% | - |
| 29.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 28.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 27.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 24.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 23.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 22.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 21.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,34% | - |
| 20.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 17.05.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,16% | 2.000,00 |
| 16.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 15.05.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 14.05.2024 | 1,65 | 1,69 | 1,65 | 1,69 | -3,43% | 2.000,00 |
| 13.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | 575,00 |
| 10.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | 1.100,00 |
| 09.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 08.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 07.05.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 06.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 03.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 02.05.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 1,13% | 99,00 |
| 30.04.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 0,00% | 100,00 |
| 29.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 26.04.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -4,26% | 3.000,00 |
| 25.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 24.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 23.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 22.04.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 19.04.2024 | 1,92 | 1,92 | 1,87 | 1,87 | -6,03% | 1.324,00 |