1,225€
3,81%
Echtzeit-Aktienkurs MATERNUS-KLI.AG O.N.
Bid:
Ask:
Aktienkurse zur MATERNUS-KLI.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,22 | 1,25 | 1,20 | 1,20 | 1,69% | - |
| 24.04.2025 | 1,18 | 1,24 | 1,18 | 1,18 | 0,00% | - |
| 23.04.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -1,26% | - |
| 22.04.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 0,00% | - |
| 17.04.2025 | 1,31 | 1,39 | 1,17 | 1,20 | -8,43% | 2.000,00 |
| 16.04.2025 | 1,22 | 1,35 | 1,21 | 1,31 | 6,53% | - |
| 15.04.2025 | 1,34 | 1,37 | 1,22 | 1,23 | -9,26% | 2.700,00 |
| 14.04.2025 | 1,33 | 1,42 | 1,33 | 1,35 | 1,50% | - |
| 11.04.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 2,70% | - |
| 10.04.2025 | 1,38 | 1,40 | 1,28 | 1,30 | -5,82% | - |
| 09.04.2025 | 1,31 | 1,40 | 1,28 | 1,38 | 4,17% | - |
| 08.04.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 4,35% | - |
| 07.04.2025 | 1,24 | 1,29 | 1,19 | 1,27 | 2,02% | - |
| 04.04.2025 | 1,35 | 1,37 | 1,24 | 1,24 | -8,49% | 800,00 |
| 03.04.2025 | 1,34 | 1,38 | 1,29 | 1,36 | -0,37% | 600,00 |
| 02.04.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -1,45% | - |
| 01.04.2025 | 1,39 | 1,40 | 1,35 | 1,38 | -0,36% | - |
| 31.03.2025 | 1,40 | 1,41 | 1,34 | 1,39 | -1,07% | - |
| 28.03.2025 | 1,47 | 1,47 | 1,34 | 1,40 | -4,11% | 2.000,00 |
| 27.03.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,34% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 25.03.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 24.03.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | - |
| 21.03.2025 | 1,47 | 1,48 | 1,40 | 1,47 | 0,00% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,43 | 1,47 | -0,34% | - |
| 19.03.2025 | 1,48 | 1,50 | 1,42 | 1,48 | 0,00% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,39 | 1,48 | -1,34% | - |
| 17.03.2025 | 1,46 | 1,50 | 1,43 | 1,50 | 2,05% | - |
| 14.03.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 1,03% | - |
| 13.03.2025 | 1,44 | 1,48 | 1,43 | 1,45 | 0,69% | 1.534,00 |
| 12.03.2025 | 1,51 | 1,52 | 1,42 | 1,44 | -4,32% | 4.212,00 |
| 11.03.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,67% | - |
| 10.03.2025 | 1,51 | 1,55 | 1,49 | 1,50 | -0,66% | 500,00 |
| 07.03.2025 | 1,47 | 1,51 | 1,45 | 1,51 | 2,38% | - |
| 06.03.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 5,38% | - |
| 05.03.2025 | 1,50 | 1,50 | 1,39 | 1,40 | -6,69% | - |
| 04.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,33% | 1.200,00 |
| 03.03.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,35% | - |
| 28.02.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -1,33% | - |
| 27.02.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -0,66% | - |
| 26.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 25.02.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 24.02.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -1,32% | - |
| 21.02.2025 | 1,52 | 1,55 | 1,50 | 1,52 | 0,00% | - |
| 20.02.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,01% | 1.830,00 |
| 19.02.2025 | 1,56 | 1,60 | 1,43 | 1,49 | -4,49% | - |
| 18.02.2025 | 1,56 | 1,57 | 0,80 | 1,56 | 0,00% | - |
| 17.02.2025 | 1,56 | 1,62 | 1,54 | 1,56 | 0,32% | - |
| 14.02.2025 | 1,56 | 1,62 | 1,54 | 1,56 | -0,32% | - |
| 13.02.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 1,30% | - |
| 12.02.2025 | 1,56 | 1,62 | 1,54 | 1,54 | -0,65% | - |
| 11.02.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | - |
| 10.02.2025 | 1,54 | 1,73 | 1,53 | 1,56 | 1,30% | - |
| 07.02.2025 | 1,73 | 1,73 | 0,69 | 1,54 | -10,98% | - |
| 06.02.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 1,47% | 400,00 |
| 05.02.2025 | 1,73 | 1,73 | 1,66 | 1,71 | -1,45% | 800,00 |
| 04.02.2025 | 1,70 | 1,74 | 0,90 | 1,73 | 1,76% | 800,00 |
| 03.02.2025 | 1,71 | 1,74 | 1,50 | 1,70 | -2,30% | 400,00 |
| 31.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 30.01.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 29.01.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 28.01.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -2,78% | - |
| 27.01.2025 | 1,68 | 1,90 | 1,67 | 1,80 | 7,14% | - |
| 24.01.2025 | 1,63 | 1,83 | 0,87 | 1,68 | 3,07% | - |
| 23.01.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 3,82% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,32% | - |
| 21.01.2025 | 1,54 | 1,61 | 0,80 | 1,58 | 2,61% | - |
| 20.01.2025 | 1,44 | 1,54 | 1,41 | 1,54 | 6,97% | - |
| 17.01.2025 | 1,42 | 1,45 | 1,14 | 1,44 | 1,06% | 2.000,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 13.01.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 10.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 09.01.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -1,06% | - |
| 07.01.2025 | 1,44 | 1,44 | 1,25 | 1,42 | -1,39% | - |
| 06.01.2025 | 1,39 | 1,45 | 1,38 | 1,44 | 3,23% | - |
| 03.01.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,20% | - |
| 02.01.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 30.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 27.12.2024 | 1,39 | 1,41 | 1,32 | 1,38 | -0,36% | - |
| 23.12.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 0,73% | - |
| 20.12.2024 | 1,49 | 1,49 | 1,33 | 1,38 | -7,41% | 700,00 |
| 19.12.2024 | 1,49 | 1,49 | 1,45 | 1,49 | -0,34% | - |
| 18.12.2024 | 1,53 | 1,53 | 1,45 | 1,49 | -2,30% | - |
| 17.12.2024 | 1,53 | 1,54 | 1,50 | 1,53 | 0,00% | - |
| 16.12.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 13.12.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 12.12.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 11.12.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 10.12.2024 | 1,51 | 1,53 | 1,49 | 1,53 | 0,99% | - |
| 09.12.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -2,89% | 600,00 |
| 06.12.2024 | 1,60 | 1,60 | 1,38 | 1,56 | -2,51% | 1.000,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 04.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 03.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 02.12.2024 | 1,59 | 1,60 | 1,55 | 1,60 | 0,00% | - |
| 29.11.2024 | 1,60 | 1,84 | 1,25 | 1,60 | 0,00% | - |
| 28.11.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,31% | - |