1,100€
Echtzeit-Aktienkurs MULBERRY GRP PLC LS-,05
Bid:
Ask:
Aktienkurse zur MULBERRY GRP PLC LS-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,42% | - |
| 27.02.2025 | 1,10 | 1,18 | 1,10 | 1,18 | 0,00% | - |
| 26.02.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,07% | - |
| 25.02.2025 | 1,09 | 1,21 | 1,09 | 1,21 | 0,00% | - |
| 24.02.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,41% | - |
| 21.02.2025 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 20.02.2025 | 1,10 | 1,22 | 1,10 | 1,21 | 0,00% | - |
| 19.02.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,02% | - |
| 18.02.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 0,00% | - |
| 17.02.2025 | 1,15 | 1,24 | 1,15 | 1,24 | 0,41% | - |
| 14.02.2025 | 1,09 | 1,24 | 1,09 | 1,23 | 2,07% | - |
| 13.02.2025 | 1,21 | 1,21 | 1,20 | 1,21 | 0,42% | - |
| 12.02.2025 | 1,09 | 1,21 | 1,09 | 1,20 | 2,56% | - |
| 11.02.2025 | 1,09 | 1,17 | 1,09 | 1,17 | 0,00% | - |
| 10.02.2025 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 07.02.2025 | 1,03 | 1,18 | 1,03 | 1,17 | 2,63% | - |
| 06.02.2025 | 1,03 | 1,15 | 1,03 | 1,14 | 0,00% | - |
| 05.02.2025 | 1,03 | 1,15 | 1,03 | 1,14 | -0,44% | - |
| 04.02.2025 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | - |
| 03.02.2025 | 1,03 | 1,15 | 1,03 | 1,15 | 0,88% | - |
| 31.01.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,70% | - |
| 30.01.2025 | 1,08 | 1,17 | 1,08 | 1,11 | -4,72% | - |
| 29.01.2025 | 1,08 | 1,17 | 1,08 | 1,17 | 0,00% | - |
| 28.01.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,43% | - |
| 27.01.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | 3.000,00 |
| 24.01.2025 | 1,08 | 1,16 | 1,08 | 1,16 | 0,00% | - |
| 23.01.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 0,43% | - |
| 22.01.2025 | 1,07 | 1,16 | 1,07 | 1,16 | -0,43% | - |
| 21.01.2025 | 1,17 | 1,17 | 1,15 | 1,16 | -0,85% | - |
| 20.01.2025 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 17.01.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 16.01.2025 | 1,10 | 1,22 | 1,10 | 1,17 | -2,50% | - |
| 15.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 14.01.2025 | 1,26 | 1,26 | 1,20 | 1,20 | -4,38% | - |
| 13.01.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -3,46% | 100,00 |
| 10.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 09.01.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 08.01.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 07.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 06.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 03.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 02.01.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 30.12.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | - |
| 27.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 23.12.2024 | 1,30 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 20.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 19.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 18.12.2024 | 1,12 | 1,31 | 1,12 | 1,30 | 0,00% | - |
| 17.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 16.12.2024 | 1,11 | 1,30 | 1,11 | 1,30 | 0,39% | - |
| 13.12.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,15% | - |
| 12.12.2024 | 1,22 | 1,31 | 1,22 | 1,31 | 7,41% | - |
| 11.12.2024 | 1,10 | 1,22 | 1,10 | 1,22 | 0,00% | - |
| 10.12.2024 | 1,10 | 1,22 | 1,10 | 1,22 | 0,41% | - |
| 09.12.2024 | 1,10 | 1,22 | 1,10 | 1,21 | 2,98% | - |
| 06.12.2024 | 1,09 | 1,18 | 1,09 | 1,18 | 0,00% | - |
| 05.12.2024 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 04.12.2024 | 1,20 | 1,20 | 1,19 | 1,20 | 0,84% | - |
| 03.12.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | - |
| 02.12.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,00% | 15.000,00 |
| 29.11.2024 | 1,19 | 1,19 | 1,09 | 1,19 | 0,00% | - |
| 28.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 27.11.2024 | 1,20 | 1,21 | 1,19 | 1,19 | -1,25% | - |
| 26.11.2024 | 1,09 | 1,20 | 1,09 | 1,20 | 0,00% | - |
| 25.11.2024 | 1,09 | 1,21 | 1,09 | 1,20 | -0,41% | - |
| 22.11.2024 | 1,09 | 1,21 | 1,09 | 1,21 | 0,00% | - |
| 21.11.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 20.11.2024 | 1,33 | 1,33 | 1,20 | 1,21 | -3,98% | - |
| 19.11.2024 | 1,14 | 1,33 | 1,14 | 1,26 | -4,92% | - |
| 18.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 15.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 14.11.2024 | 1,15 | 1,33 | 1,15 | 1,33 | 2,70% | - |
| 13.11.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 12.11.2024 | 1,15 | 1,30 | 1,15 | 1,30 | -0,38% | - |
| 11.11.2024 | 1,15 | 1,31 | 1,15 | 1,30 | 0,00% | - |
| 08.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 07.11.2024 | 1,15 | 1,30 | 1,15 | 1,30 | 0,00% | - |
| 06.11.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 05.11.2024 | 1,32 | 1,32 | 1,26 | 1,29 | -2,28% | - |
| 04.11.2024 | 1,20 | 1,32 | 1,20 | 1,32 | 0,00% | - |
| 01.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 31.10.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 30.10.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 29.10.2024 | 1,20 | 1,33 | 1,20 | 1,33 | 0,38% | - |
| 28.10.2024 | 1,26 | 1,45 | 1,26 | 1,32 | -8,65% | - |
| 25.10.2024 | 1,32 | 1,45 | 1,32 | 1,45 | 9,47% | - |
| 24.10.2024 | 1,20 | 1,33 | 1,20 | 1,32 | 0,00% | - |
| 23.10.2024 | 1,32 | 1,42 | 1,29 | 1,32 | -6,71% | - |
| 22.10.2024 | 1,54 | 1,54 | 1,41 | 1,42 | -7,82% | - |
| 21.10.2024 | 1,38 | 1,57 | 1,38 | 1,54 | -1,92% | - |
| 18.10.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,95% | - |
| 17.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,66% | - |
| 16.10.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -4,39% | - |
| 15.10.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,31% | - |
| 14.10.2024 | 1,66 | 1,66 | 1,53 | 1,59 | -12,64% | 3.000,00 |
| 11.10.2024 | 1,33 | 1,82 | 1,32 | 1,82 | 37,36% | - |
| 10.10.2024 | 1,36 | 1,36 | 1,32 | 1,33 | -1,85% | - |
| 09.10.2024 | 1,29 | 1,39 | 1,29 | 1,35 | -1,82% | - |
| 08.10.2024 | 1,29 | 1,42 | 1,29 | 1,38 | -1,08% | - |
| 07.10.2024 | 1,44 | 1,50 | 1,39 | 1,39 | -3,47% | - |