10,900€
-0,46%
Echtzeit-Aktienkurs MRC Global
Bid:
Ask:
Aktienkurse zur MRC Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,00 | 11,05 | 10,70 | 10,95 | 0,00% | - |
| 08.05.2025 | 10,20 | 11,15 | 10,20 | 10,95 | 7,88% | - |
| 07.05.2025 | 10,80 | 10,80 | 9,50 | 10,15 | -5,58% | - |
| 06.05.2025 | 10,70 | 10,85 | 10,55 | 10,75 | 2,38% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 429,00 |
| 02.05.2025 | 10,30 | 10,75 | 10,25 | 10,70 | 4,39% | - |
| 30.04.2025 | 10,30 | 10,35 | 10,03 | 10,25 | -0,49% | - |
| 29.04.2025 | 10,30 | 10,35 | 10,15 | 10,30 | -0,48% | - |
| 28.04.2025 | 10,30 | 10,45 | 10,20 | 10,35 | 0,00% | - |
| 25.04.2025 | 10,30 | 10,35 | 10,10 | 10,35 | 3,50% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,27% | 1.316,00 |
| 23.04.2025 | 9,68 | 10,03 | 9,68 | 9,88 | 3,67% | - |
| 22.04.2025 | 9,23 | 9,58 | 9,20 | 9,53 | -2,31% | - |
| 17.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 8,03% | 81,00 |
| 16.04.2025 | 8,93 | 9,10 | 8,83 | 9,03 | -0,55% | - |
| 15.04.2025 | 8,95 | 9,13 | 8,95 | 9,08 | 2,54% | - |
| 14.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,94% | 2,00 |
| 11.04.2025 | 9,00 | 9,10 | 8,70 | 9,03 | 0,00% | - |
| 10.04.2025 | 9,43 | 9,45 | 8,75 | 9,03 | 5,56% | - |
| 09.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -4,47% | 2,00 |
| 08.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,83% | 200,00 |
| 07.04.2025 | 8,68 | 9,33 | 8,43 | 9,03 | -5,00% | - |
| 04.04.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -0,78% | 300,00 |
| 03.04.2025 | 10,45 | 10,45 | 9,53 | 9,58 | -10,93% | - |
| 02.04.2025 | 10,80 | 10,85 | 10,55 | 10,75 | 0,00% | - |
| 01.04.2025 | 10,60 | 10,85 | 10,50 | 10,75 | 0,94% | - |
| 31.03.2025 | 10,75 | 10,85 | 10,55 | 10,65 | -0,93% | - |
| 28.03.2025 | 11,00 | 11,10 | 10,55 | 10,75 | -2,71% | - |
| 27.03.2025 | 11,20 | 11,25 | 11,00 | 11,05 | -0,45% | - |
| 26.03.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -0,89% | 23,00 |
| 25.03.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,90% | 452,00 |
| 24.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 452,00 |
| 21.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 2,00 |
| 20.03.2025 | 11,45 | 11,55 | 11,20 | 11,30 | -0,44% | - |
| 19.03.2025 | 11,10 | 11,40 | 11,00 | 11,35 | 2,71% | - |
| 18.03.2025 | 10,75 | 11,15 | 10,75 | 11,05 | 0,45% | - |
| 17.03.2025 | 10,60 | 11,00 | 10,60 | 11,00 | 4,27% | 721,00 |
| 14.03.2025 | 10,35 | 10,55 | 8,68 | 10,55 | 2,43% | - |
| 13.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 4,00 |
| 12.03.2025 | 10,40 | 10,50 | 10,03 | 10,30 | -0,48% | - |
| 11.03.2025 | 10,35 | 10,40 | 10,20 | 10,35 | 0,49% | - |
| 10.03.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,29% | 585,00 |
| 07.03.2025 | 10,50 | 10,65 | 10,35 | 10,65 | 0,95% | - |
| 06.03.2025 | 10,60 | 10,65 | 10,35 | 10,55 | -0,94% | - |
| 05.03.2025 | 10,60 | 10,70 | 10,35 | 10,65 | 0,00% | - |
| 04.03.2025 | 11,00 | 11,05 | 10,55 | 10,65 | -3,62% | - |
| 03.03.2025 | 11,70 | 11,80 | 10,95 | 11,05 | -5,96% | - |
| 28.02.2025 | 11,70 | 11,75 | 11,50 | 11,75 | 0,43% | - |
| 27.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 8,00 |
| 26.02.2025 | 11,90 | 12,40 | 11,85 | 12,00 | 1,27% | - |
| 25.02.2025 | 11,60 | 11,85 | 11,50 | 11,85 | 1,28% | - |
| 24.02.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,43% | 465,00 |
| 21.02.2025 | 12,15 | 12,25 | 11,60 | 11,65 | -4,51% | - |
| 20.02.2025 | 12,25 | 12,35 | 12,00 | 12,20 | -0,81% | - |
| 19.02.2025 | 12,50 | 12,55 | 12,20 | 12,30 | -3,91% | - |
| 18.02.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -0,39% | 314,00 |
| 17.02.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,39% | - |
| 14.02.2025 | 12,55 | 12,85 | 12,45 | 12,80 | 2,40% | - |
| 13.02.2025 | 12,35 | 12,70 | 12,30 | 12,50 | 1,21% | - |
| 12.02.2025 | 12,75 | 12,85 | 12,10 | 12,35 | -2,76% | - |
| 11.02.2025 | 12,30 | 12,85 | 12,30 | 12,70 | 3,25% | - |
| 10.02.2025 | 12,45 | 12,55 | 12,20 | 12,30 | -0,81% | - |
| 07.02.2025 | 12,85 | 13,05 | 12,40 | 12,40 | -2,36% | - |
| 06.02.2025 | 13,60 | 13,60 | 12,70 | 12,70 | -8,63% | 28,00 |
| 05.02.2025 | 13,90 | 14,05 | 13,85 | 13,90 | -0,36% | - |
| 04.02.2025 | 13,95 | 14,00 | 13,75 | 13,95 | -1,06% | - |
| 03.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | 100,00 |
| 31.01.2025 | 14,65 | 14,65 | 13,85 | 14,15 | -2,75% | - |
| 30.01.2025 | 14,25 | 14,55 | 14,15 | 14,55 | 1,39% | - |
| 29.01.2025 | 14,15 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 28.01.2025 | 14,35 | 14,45 | 14,15 | 14,25 | -0,70% | - |
| 27.01.2025 | 14,45 | 14,65 | 14,25 | 14,35 | -1,37% | - |
| 24.01.2025 | 14,45 | 14,55 | 14,30 | 14,55 | 1,04% | - |
| 23.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,77% | 22,00 |
| 22.01.2025 | 14,25 | 14,45 | 14,15 | 14,15 | -0,70% | - |
| 21.01.2025 | 13,95 | 14,25 | 13,95 | 14,25 | 2,15% | - |
| 20.01.2025 | 14,05 | 14,05 | 13,85 | 13,95 | -0,36% | - |
| 17.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,08% | 52,00 |
| 16.01.2025 | 13,55 | 13,85 | 13,45 | 13,85 | 3,36% | - |
| 15.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,37% | 240,00 |
| 14.01.2025 | 13,05 | 13,35 | 13,00 | 13,35 | 5,12% | - |
| 13.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 360,00 |
| 10.01.2025 | 12,75 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 09.01.2025 | 12,75 | 12,85 | 12,75 | 12,75 | 0,00% | - |
| 08.01.2025 | 12,65 | 12,85 | 12,55 | 12,75 | 1,19% | - |
| 07.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | 319,00 |
| 06.01.2025 | 12,85 | 12,95 | 12,55 | 12,55 | -2,33% | - |
| 03.01.2025 | 12,35 | 13,25 | 12,35 | 12,85 | 4,05% | - |
| 02.01.2025 | 12,35 | 12,65 | 12,25 | 12,35 | 3,35% | - |
| 30.12.2024 | 12,05 | 12,15 | 11,95 | 11,95 | -0,83% | - |
| 27.12.2024 | 12,35 | 12,35 | 12,05 | 12,05 | -1,63% | - |
| 23.12.2024 | 12,05 | 12,25 | 11,95 | 12,25 | 2,51% | - |
| 20.12.2024 | 12,15 | 12,35 | 11,95 | 11,95 | -1,65% | - |
| 19.12.2024 | 12,25 | 12,45 | 12,05 | 12,15 | -0,82% | - |
| 18.12.2024 | 12,55 | 12,85 | 12,15 | 12,25 | -2,39% | - |
| 17.12.2024 | 12,65 | 12,65 | 12,25 | 12,55 | -0,79% | - |
| 16.12.2024 | 12,55 | 12,85 | 12,50 | 12,65 | -1,94% | - |
| 13.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 385,00 |
| 12.12.2024 | 12,95 | 13,05 | 12,75 | 12,75 | -1,92% | - |
| 11.12.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,17% | 388,00 |