8,435€
0,42%
Echtzeit-Aktienkurs MLP SE
Bid:
Ask:
Aktienkurse zur MLP SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 8,37 | 8,47 | 8,37 | 8,44 | 0,42% | - |
| 02.07.2025 | 8,33 | 8,40 | 8,30 | 8,40 | 0,36% | 97.336,00 |
| 01.07.2025 | 8,46 | 8,47 | 8,37 | 8,37 | -0,71% | 44.215,00 |
| 30.06.2025 | 8,35 | 8,50 | 8,35 | 8,43 | 1,20% | 50.956,00 |
| 27.06.2025 | 8,48 | 8,49 | 8,22 | 8,33 | -1,42% | 54.197,00 |
| 26.06.2025 | 8,24 | 8,48 | 8,16 | 8,45 | -0,94% | 162.918,00 |
| 25.06.2025 | 9,05 | 9,05 | 8,48 | 8,53 | -5,33% | 210.790,00 |
| 24.06.2025 | 9,08 | 9,12 | 8,94 | 9,01 | 1,69% | 113.573,00 |
| 23.06.2025 | 8,94 | 8,98 | 8,79 | 8,86 | -0,78% | 187.907,00 |
| 20.06.2025 | 8,83 | 8,95 | 8,83 | 8,93 | 1,36% | 148.989,00 |
| 19.06.2025 | 8,85 | 8,91 | 8,78 | 8,81 | 0,00% | 81.546,00 |
| 18.06.2025 | 8,91 | 8,91 | 8,81 | 8,81 | -1,01% | 56.910,00 |
| 17.06.2025 | 8,82 | 8,94 | 8,72 | 8,90 | 1,14% | 139.656,00 |
| 16.06.2025 | 8,51 | 8,89 | 8,51 | 8,80 | 3,90% | 159.843,00 |
| 13.06.2025 | 8,42 | 8,50 | 8,38 | 8,47 | -1,05% | 38.372,00 |
| 12.06.2025 | 8,70 | 8,72 | 8,54 | 8,56 | -1,95% | 51.292,00 |
| 11.06.2025 | 8,61 | 8,75 | 8,61 | 8,73 | 1,39% | 65.933,00 |
| 10.06.2025 | 8,55 | 8,70 | 8,52 | 8,61 | 0,47% | 64.595,00 |
| 09.06.2025 | 8,76 | 8,76 | 8,57 | 8,57 | -1,83% | 33.602,00 |
| 06.06.2025 | 8,64 | 8,80 | 8,58 | 8,73 | 4,80% | 167.671,00 |
| 05.06.2025 | 8,28 | 8,36 | 8,20 | 8,33 | 1,22% | 92.330,00 |
| 04.06.2025 | 8,28 | 8,28 | 8,20 | 8,23 | -0,60% | 77.970,00 |
| 03.06.2025 | 8,25 | 8,29 | 8,20 | 8,28 | 0,36% | 37.332,00 |
| 02.06.2025 | 8,10 | 8,25 | 8,10 | 8,25 | 1,10% | 62.547,00 |
| 30.05.2025 | 8,23 | 8,27 | 8,13 | 8,16 | -0,61% | 53.305,00 |
| 29.05.2025 | 8,37 | 8,37 | 8,18 | 8,21 | -0,61% | 22.967,00 |
| 28.05.2025 | 8,22 | 8,33 | 8,17 | 8,26 | 1,35% | 45.289,00 |
| 27.05.2025 | 8,14 | 8,19 | 8,12 | 8,15 | 0,00% | 25.080,00 |
| 26.05.2025 | 8,06 | 8,16 | 8,00 | 8,15 | 1,88% | 57.708,00 |
| 23.05.2025 | 8,23 | 8,23 | 7,88 | 8,00 | -2,68% | 60.864,00 |
| 22.05.2025 | 8,39 | 8,39 | 8,08 | 8,22 | -1,56% | 177.399,00 |
| 21.05.2025 | 8,31 | 8,42 | 8,30 | 8,35 | 0,60% | 124.699,00 |
| 20.05.2025 | 8,40 | 8,41 | 8,30 | 8,30 | -1,19% | 115.375,00 |
| 19.05.2025 | 8,18 | 8,40 | 8,08 | 8,40 | 2,44% | 186.112,00 |
| 16.05.2025 | 8,01 | 8,20 | 8,01 | 8,20 | 1,86% | 69.414,00 |
| 15.05.2025 | 8,00 | 8,23 | 7,80 | 8,05 | -3,94% | 143.214,00 |
| 14.05.2025 | 8,28 | 8,46 | 8,28 | 8,38 | 1,33% | 70.263,00 |
| 13.05.2025 | 8,70 | 8,70 | 8,27 | 8,27 | -4,72% | 134.755,00 |
| 12.05.2025 | 8,50 | 8,77 | 8,47 | 8,68 | 2,97% | 172.848,00 |
| 09.05.2025 | 8,37 | 8,46 | 8,36 | 8,43 | 0,60% | 53.694,00 |
| 08.05.2025 | 8,12 | 8,38 | 8,12 | 8,38 | 2,20% | 60.488,00 |
| 07.05.2025 | 8,19 | 8,24 | 8,05 | 8,20 | 1,23% | 109.291,00 |
| 06.05.2025 | 8,19 | 8,19 | 7,92 | 8,10 | 0,50% | 108.132,00 |
| 05.05.2025 | 8,06 | 8,10 | 8,01 | 8,06 | 0,25% | 65.761,00 |
| 02.05.2025 | 8,00 | 8,06 | 7,97 | 8,04 | 0,88% | 67.825,00 |
| 30.04.2025 | 8,02 | 8,02 | 7,89 | 7,97 | -0,38% | 11.948,00 |
| 29.04.2025 | 7,88 | 8,05 | 7,88 | 8,00 | 0,63% | 54.735,00 |
| 28.04.2025 | 8,01 | 8,11 | 7,92 | 7,95 | -0,25% | 43.992,00 |
| 25.04.2025 | 7,84 | 8,04 | 7,84 | 7,97 | 1,79% | 70.866,00 |
| 24.04.2025 | 7,73 | 7,83 | 7,68 | 7,83 | 2,35% | 36.303,00 |
| 23.04.2025 | 7,45 | 7,73 | 7,45 | 7,65 | 2,68% | 29.022,00 |
| 22.04.2025 | 7,42 | 7,51 | 7,39 | 7,45 | -0,80% | 37.561,00 |
| 17.04.2025 | 7,56 | 7,59 | 7,46 | 7,51 | -1,18% | 45.232,00 |
| 16.04.2025 | 7,50 | 7,60 | 7,46 | 7,60 | 1,88% | 24.460,00 |
| 15.04.2025 | 7,31 | 7,52 | 7,31 | 7,46 | 2,19% | 84.147,00 |
| 14.04.2025 | 7,26 | 7,34 | 7,16 | 7,30 | 3,25% | 50.607,00 |
| 11.04.2025 | 7,11 | 7,11 | 6,97 | 7,07 | 0,86% | 49.443,00 |
| 10.04.2025 | 7,32 | 7,32 | 6,94 | 7,01 | 4,16% | 68.435,00 |
| 09.04.2025 | 6,83 | 6,91 | 6,63 | 6,73 | -4,13% | 82.624,00 |
| 08.04.2025 | 6,96 | 7,03 | 6,86 | 7,02 | 3,39% | 63.399,00 |
| 07.04.2025 | 6,50 | 7,03 | 6,36 | 6,79 | -1,02% | 151.911,00 |
| 04.04.2025 | 7,30 | 7,36 | 6,73 | 6,86 | -7,42% | 290.450,00 |
| 03.04.2025 | 7,58 | 7,58 | 7,34 | 7,41 | -1,98% | 85.714,00 |
| 02.04.2025 | 7,74 | 7,74 | 7,49 | 7,56 | -1,69% | 76.439,00 |
| 01.04.2025 | 7,66 | 7,72 | 7,62 | 7,69 | 1,45% | 47.459,00 |
| 31.03.2025 | 7,69 | 7,69 | 7,47 | 7,58 | -2,32% | 121.650,00 |
| 28.03.2025 | 7,94 | 7,94 | 7,74 | 7,76 | -1,65% | 104.367,00 |
| 27.03.2025 | 7,90 | 7,90 | 7,75 | 7,89 | -0,25% | 81.647,00 |
| 26.03.2025 | 7,95 | 7,98 | 7,87 | 7,91 | -0,50% | 49.763,00 |
| 25.03.2025 | 7,80 | 7,95 | 7,78 | 7,95 | 1,92% | 61.117,00 |
| 24.03.2025 | 7,80 | 7,84 | 7,74 | 7,80 | 1,30% | 75.044,00 |
| 21.03.2025 | 7,65 | 7,70 | 7,61 | 7,70 | 0,52% | 74.035,00 |
| 20.03.2025 | 7,73 | 7,79 | 7,37 | 7,66 | -0,78% | 121.004,00 |
| 19.03.2025 | 7,48 | 7,73 | 7,44 | 7,72 | 3,76% | 114.396,00 |
| 18.03.2025 | 7,25 | 7,58 | 7,23 | 7,44 | 3,48% | 201.816,00 |
| 17.03.2025 | 7,00 | 7,20 | 6,99 | 7,19 | 2,71% | 307.360,00 |
| 14.03.2025 | 7,01 | 7,03 | 6,97 | 7,00 | 0,14% | 130.929,00 |
| 13.03.2025 | 7,00 | 7,07 | 6,92 | 6,99 | -0,14% | 272.198,00 |
| 12.03.2025 | 6,89 | 7,00 | 6,89 | 7,00 | 2,19% | 96.938,00 |
| 11.03.2025 | 6,91 | 6,93 | 6,84 | 6,85 | -0,72% | 15.160,00 |
| 10.03.2025 | 6,90 | 6,96 | 6,88 | 6,90 | -1,00% | 50.668,00 |
| 07.03.2025 | 6,95 | 6,98 | 6,89 | 6,97 | 0,43% | 44.411,00 |
| 06.03.2025 | 6,94 | 6,95 | 6,87 | 6,94 | 0,00% | 33.737,00 |
| 05.03.2025 | 6,95 | 6,96 | 6,89 | 6,94 | 2,06% | 36.865,00 |
| 04.03.2025 | 6,97 | 6,98 | 6,79 | 6,80 | -2,58% | 77.989,00 |
| 03.03.2025 | 6,97 | 7,01 | 6,90 | 6,98 | 1,45% | 71.352,00 |
| 28.02.2025 | 6,91 | 6,92 | 6,88 | 6,88 | -1,29% | 22.541,00 |
| 27.02.2025 | 6,91 | 6,99 | 6,88 | 6,97 | 0,00% | 58.123,00 |
| 26.02.2025 | 6,98 | 7,00 | 6,94 | 6,97 | 0,58% | 47.658,00 |
| 25.02.2025 | 6,99 | 7,00 | 6,91 | 6,93 | -0,72% | 37.303,00 |
| 24.02.2025 | 6,97 | 7,00 | 6,93 | 6,98 | 0,72% | 44.469,00 |
| 21.02.2025 | 6,76 | 6,93 | 6,72 | 6,93 | 1,76% | 58.480,00 |
| 20.02.2025 | 6,81 | 6,88 | 6,80 | 6,81 | -0,15% | 32.257,00 |
| 19.02.2025 | 6,92 | 6,93 | 6,76 | 6,82 | -1,02% | 51.158,00 |
| 18.02.2025 | 6,98 | 6,99 | 6,89 | 6,89 | -1,29% | 22.394,00 |
| 17.02.2025 | 6,94 | 7,01 | 6,92 | 6,98 | 0,58% | 32.690,00 |
| 14.02.2025 | 6,96 | 7,02 | 6,87 | 6,94 | -0,72% | 35.478,00 |
| 13.02.2025 | 6,98 | 7,05 | 6,96 | 6,99 | -0,14% | 24.349,00 |
| 12.02.2025 | 7,17 | 7,17 | 7,00 | 7,00 | -2,51% | 34.282,00 |
| 11.02.2025 | 7,20 | 7,23 | 7,16 | 7,18 | -0,14% | 28.243,00 |