1,030€
-2,83%
Echtzeit-Aktienkurs MICHELMERSH BRICK LS-,20
Bid:
Ask:
Aktienkurse zur MICHELMERSH BRICK LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -3,77% | - |
| 14.10.2025 | 1,00 | 1,06 | 1,00 | 1,06 | 4,95% | 8.000,00 |
| 13.10.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | - |
| 10.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 09.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -9,40% | - |
| 08.10.2025 | 1,06 | 1,17 | 1,06 | 1,17 | 11,43% | 277,00 |
| 07.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 06.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 03.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | - |
| 02.10.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | - |
| 01.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 30.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -7,83% | - |
| 29.09.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 8,49% | 260,00 |
| 26.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 25.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 24.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | - |
| 23.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 22.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 18.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 17.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -9,24% | - |
| 16.09.2025 | 1,10 | 1,19 | 1,10 | 1,19 | 9,17% | 378,00 |
| 15.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 12.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 10.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 8,74% | - |
| 05.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 04.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 03.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -6,42% | - |
| 02.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,54% | 223,00 |
| 01.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,59% | - |
| 29.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 28.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 27.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 26.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 25.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 21.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 20.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 19.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 18.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 15.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 14.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 13.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 12.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 11.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 08.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 07.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | - |
| 06.08.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 05.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 04.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 01.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 31.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 30.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 29.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 28.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 24.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 22.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 21.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 18.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,25% | - |
| 17.07.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 15,00% | 3.000,00 |
| 16.07.2025 | 1,25 | 1,26 | 1,20 | 1,20 | -3,23% | 3.000,00 |
| 15.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 14.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 11.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 10.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 08.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 07.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 04.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 03.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 02.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 01.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 30.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 27.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,78% | - |
| 24.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,54% | - |
| 23.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 20.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 19.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 18.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 17.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 16.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 13.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 12.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,05% | - |
| 11.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 10.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 09.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,10% | - |
| 06.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 05.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -11,11% | - |
| 04.06.2025 | 1,28 | 1,44 | 1,28 | 1,44 | 12,50% | 1.500,00 |
| 03.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -7,91% | - |
| 02.06.2025 | 1,28 | 1,39 | 1,28 | 1,39 | 6,92% | 459,00 |
| 30.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 29.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 28.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,20% | - |
| 27.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 26.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |