1,605€
1,58%
Echtzeit-Aktienkurs MATERNUS-KLI.AG O.N.
Bid:
Ask:
Aktienkurse zur MATERNUS-KLI.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 1,60 | 1,60 | 1,56 | 1,59 | 0,32% | - |
| 20.11.2024 | 1,56 | 1,58 | 1,56 | 1,58 | 1,94% | - |
| 19.11.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -3,13% | - |
| 18.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 130,00 |
| 15.11.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 1,27% | 5,00 |
| 14.11.2024 | 1,59 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 13.11.2024 | 1,65 | 1,65 | 1,58 | 1,58 | 1,28% | - |
| 12.11.2024 | 1,61 | 1,61 | 1,55 | 1,56 | -4,29% | 261,00 |
| 11.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 63,00 |
| 08.11.2024 | 1,73 | 1,73 | 1,64 | 1,65 | 0,00% | - |
| 07.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1.200,00 |
| 06.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,78% | 325,00 |
| 05.11.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 5,36% | 63,00 |
| 04.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,17% | 1,00 |
| 01.11.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -2,53% | - |
| 31.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | 1,00 |
| 30.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | 500,00 |
| 29.10.2024 | 1,76 | 1,76 | 1,73 | 1,73 | 2,98% | - |
| 28.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | 14,00 |
| 25.10.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -6,45% | - |
| 24.10.2024 | 1,76 | 1,86 | 1,76 | 1,86 | 5,68% | 8,00 |
| 23.10.2024 | 1,71 | 1,87 | 1,71 | 1,76 | 5,39% | 141,00 |
| 22.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 9,00 |
| 21.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -4,57% | 1.062,00 |
| 18.10.2024 | 1,74 | 1,76 | 1,74 | 1,75 | -0,28% | - |
| 17.10.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -3,57% | - |
| 16.10.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 3,12% | 8,00 |
| 15.10.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 3,82% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | 11,00 |
| 11.10.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | 17,00 |
| 10.10.2024 | 1,71 | 1,83 | 1,71 | 1,73 | 2,37% | 117,00 |
| 09.10.2024 | 1,70 | 1,80 | 1,69 | 1,69 | -0,59% | 715,00 |
| 08.10.2024 | 1,66 | 1,81 | 1,66 | 1,70 | -1,16% | 153,00 |
| 07.10.2024 | 1,74 | 1,74 | 1,64 | 1,72 | -2,27% | 22,00 |
| 04.10.2024 | 1,60 | 1,76 | 1,55 | 1,76 | 10,00% | 431,00 |
| 03.10.2024 | 1,61 | 1,70 | 1,60 | 1,60 | -1,23% | 563,00 |
| 02.10.2024 | 1,83 | 1,83 | 1,62 | 1,62 | -11,96% | 615,00 |
| 01.10.2024 | 1,94 | 1,94 | 1,71 | 1,84 | 6,36% | 3.413,00 |
| 30.09.2024 | 1,75 | 2,20 | 1,70 | 1,73 | -7,98% | 19.799,00 |
| 27.09.2024 | 1,94 | 1,94 | 1,88 | 1,88 | -6,93% | 4.477,00 |
| 26.09.2024 | 1,90 | 2,02 | 1,90 | 2,02 | 10,99% | 2.107,00 |
| 25.09.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 6,43% | 4.000,00 |
| 24.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 23.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 19.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 18.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 17.09.2024 | 1,70 | 1,77 | 1,70 | 1,77 | -0,56% | 500,00 |
| 16.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 13.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 12.09.2024 | 1,70 | 1,75 | 1,70 | 1,75 | -1,69% | 1.000,00 |
| 11.09.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -4,30% | 1.000,00 |
| 10.09.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 6,29% | 2.000,00 |
| 09.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 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% | - |