1,043€
2,21%
Echtzeit-Aktienkurs MATERNUS-KLI.AG O.N.
Bid:
Ask:
Aktienkurse zur MATERNUS-KLI.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 09.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,99% | - |
| 08.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 05.12.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 04.12.2025 | 1,00 | 1,08 | 1,00 | 1,08 | 2,86% | 100,00 |
| 03.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 02.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -3,60% | 100,00 |
| 01.12.2025 | 0,99 | 1,11 | 0,99 | 1,11 | 3,74% | 100,00 |
| 28.11.2025 | 0,98 | 1,07 | 0,98 | 1,07 | 7,00% | 150,00 |
| 27.11.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -3,85% | - |
| 26.11.2025 | 1,00 | 1,04 | 1,00 | 1,04 | 2,97% | 100,00 |
| 25.11.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 24.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 21.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 20.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 19.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 18.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 17.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 14.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 13.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 12.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 11.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 10.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | - |
| 07.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 06.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 05.11.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 04.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -5,56% | - |
| 03.11.2025 | 1,00 | 1,08 | 1,00 | 1,08 | 3,85% | 100,00 |
| 31.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 30.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,95% | - |
| 29.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | - |
| 28.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 27.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 24.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 23.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 22.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 21.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 20.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 17.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 16.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 15.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 14.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | - |
| 13.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -7,34% | - |
| 10.10.2025 | 1,01 | 1,09 | 1,01 | 1,09 | 9,00% | 900,00 |
| 09.10.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -0,99% | - |
| 08.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 07.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 03.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 02.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 01.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 30.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 29.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 26.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 25.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 24.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 23.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 22.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 19.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 18.09.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 0,00% | 100,00 |
| 17.09.2025 | 1,01 | 1,13 | 1,01 | 1,13 | -5,83% | 100,00 |
| 16.09.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 8,11% | 100,00 |
| 15.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | - |
| 12.09.2025 | 1,10 | 1,19 | 1,10 | 1,19 | -0,83% | 100,00 |
| 10.09.2025 | 1,06 | 1,20 | 1,06 | 1,20 | 6,19% | 110,00 |
| 08.09.2025 | 1,13 | 1,14 | 1,06 | 1,13 | 3,67% | - |
| 05.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 04.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 03.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 02.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 01.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 29.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 27.08.2025 | 1,09 | 1,21 | 1,09 | 1,21 | -3,97% | 1.050,00 |
| 26.08.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -3,82% | 100,00 |
| 25.08.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 12,93% | 100,00 |
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 20.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 19.08.2025 | 1,14 | 1,19 | 1,14 | 1,19 | -4,80% | 150,00 |
| 18.08.2025 | 1,15 | 1,25 | 1,15 | 1,25 | 0,81% | 200,00 |
| 15.08.2025 | 1,13 | 1,24 | 1,13 | 1,24 | 2,48% | 500,00 |
| 14.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 13.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 12.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 08.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 07.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 06.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 04.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 31.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 30.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 29.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 28.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | - |
| 24.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |
| 23.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 22.07.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 5,53% | 300,00 |