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 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 23.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 22.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 17.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 16.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,73% | - |
| 15.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 937,00 |
| 14.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 11.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,15% | - |
| 10.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 09.04.2025 | 1,22 | 1,33 | 1,22 | 1,33 | 9,02% | 937,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,03% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 03.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 02.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 28.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 24.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 21.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 19.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 18.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 17.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 14.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 13.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |
| 12.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 11.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 10.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 07.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 06.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 04.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 03.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 27.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 26.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 25.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 21.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 20.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 19.02.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | 77,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 17.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 13.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 11.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 10.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -8,48% | - |
| 07.02.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -1,79% | 2.000,00 |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 04.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 03.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | 210,00 |
| 31.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 30.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 29.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 23.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 21.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 7,09% | - |
| 20.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 16.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 15.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 10.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 09.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 08.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 07.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 06.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 03.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 02.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 30.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 27.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 23.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 20.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 18.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 17.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 16.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 13.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 11.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 10.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 09.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 06.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 05.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 04.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 03.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 02.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 29.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 28.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |