1,255€
5,46%
Echtzeit-Aktienkurs MICHELMERSH BRICK LS-,20
Bid:
Ask:
Aktienkurse zur MICHELMERSH BRICK LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,25 | 1,25 | 1,20 | 1,25 | 4,62% | - |
| 04.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 01.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 31.10.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 4,13% | - |
| 30.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 29.10.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -4,84% | 860,00 |
| 28.10.2024 | 1,14 | 1,24 | 1,14 | 1,24 | 9,73% | 140,00 |
| 25.10.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 24.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 23.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 22.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 21.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 18.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 4,72% | - |
| 17.10.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -7,83% | - |
| 16.10.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 5,50% | 150,00 |
| 15.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 14.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 11.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 10.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 09.10.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 08.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -4,27% | - |
| 07.10.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 4,46% | 3.462,00 |
| 04.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 03.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 01.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -6,67% | - |
| 30.09.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 1,69% | 2,00 |
| 27.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 26.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 25.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 24.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 23.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 20.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -5,60% | - |
| 19.09.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 5,93% | 1.116,00 |
| 18.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 17.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 16.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 13.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | - |
| 12.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 11.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 10.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 09.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 06.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 05.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 04.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,79% | - |
| 03.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 02.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 30.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 29.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 28.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 27.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 26.08.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -9,02% | - |
| 23.08.2024 | 1,21 | 1,33 | 1,21 | 1,33 | 3,91% | 1.528,00 |
| 22.08.2024 | 1,21 | 1,28 | 1,21 | 1,28 | 4,92% | 800,00 |
| 21.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 20.08.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 19.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 16.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 15.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 14.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 13.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,70% | - |
| 12.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,74% | - |
| 09.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 08.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 07.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | - |
| 06.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -6,25% | - |
| 05.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 02.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 01.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 31.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 30.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 29.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 26.07.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 25.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 24.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 23.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 22.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 19.07.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 7,21% | 600,00 |
| 18.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 17.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 16.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 15.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 12.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 11.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 10.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 09.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 08.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 05.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,93% | - |
| 04.07.2024 | 1,08 | 1,18 | 1,08 | 1,18 | 6,31% | 2.209,00 |
| 03.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 02.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 01.07.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 28.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -5,93% | - |
| 27.06.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 5,36% | 47,00 |
| 26.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 24.06.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -7,38% | - |
| 21.06.2024 | 1,13 | 1,22 | 1,13 | 1,22 | 7,02% | 1.076,00 |
| 20.06.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 19.06.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |