11,300€
Echtzeit-Aktienkurs MRC Global
Bid:
Ask:
Aktienkurse zur MRC Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 11,30 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 02.07.2025 | 11,20 | 11,30 | 11,20 | 11,30 | 0,89% | - |
| 01.07.2025 | 11,50 | 11,60 | 11,20 | 11,20 | -3,45% | - |
| 30.06.2025 | 12,60 | 12,60 | 11,60 | 11,60 | -8,66% | - |
| 27.06.2025 | 12,00 | 13,10 | 12,00 | 12,70 | 12,39% | - |
| 26.06.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 25.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 24.06.2025 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 23.06.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 20.06.2025 | 10,90 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 19.06.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 18.06.2025 | 11,00 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 17.06.2025 | 11,00 | 11,20 | 11,00 | 11,10 | 0,91% | - |
| 16.06.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,92% | - |
| 13.06.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 12.06.2025 | 11,30 | 11,30 | 11,10 | 11,10 | -2,63% | - |
| 11.06.2025 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
| 10.06.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,00% | - |
| 09.06.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 06.06.2025 | 10,90 | 11,30 | 10,90 | 11,10 | 1,83% | - |
| 05.06.2025 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 04.06.2025 | 11,10 | 11,10 | 10,90 | 10,90 | -1,80% | - |
| 03.06.2025 | 10,50 | 11,10 | 10,50 | 11,10 | 4,72% | - |
| 02.06.2025 | 10,70 | 10,80 | 10,60 | 10,60 | -2,75% | - |
| 30.05.2025 | 11,00 | 11,00 | 10,70 | 10,90 | 0,00% | - |
| 29.05.2025 | 11,20 | 11,20 | 10,80 | 10,90 | -0,91% | - |
| 28.05.2025 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 27.05.2025 | 10,90 | 11,10 | 10,90 | 11,10 | 1,83% | - |
| 26.05.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 23.05.2025 | 10,80 | 10,80 | 10,60 | 10,80 | -0,92% | - |
| 22.05.2025 | 10,80 | 10,90 | 10,80 | 10,90 | 0,00% | - |
| 21.05.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 20.05.2025 | 11,20 | 11,30 | 11,20 | 11,20 | -0,88% | - |
| 19.05.2025 | 11,20 | 11,30 | 11,10 | 11,30 | -0,88% | - |
| 16.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 15.05.2025 | 11,30 | 11,40 | 11,30 | 11,40 | -1,72% | - |
| 14.05.2025 | 11,60 | 11,60 | 11,50 | 11,60 | -0,85% | - |
| 13.05.2025 | 11,60 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 12.05.2025 | 10,90 | 11,70 | 10,90 | 11,70 | 7,34% | - |
| 09.05.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 08.05.2025 | 10,10 | 10,90 | 10,10 | 10,90 | 7,92% | - |
| 07.05.2025 | 10,70 | 10,70 | 9,65 | 10,10 | -5,61% | 115,00 |
| 06.05.2025 | 10,60 | 10,70 | 10,50 | 10,70 | 0,00% | - |
| 05.05.2025 | 10,50 | 10,70 | 10,40 | 10,70 | 0,00% | - |
| 02.05.2025 | 10,20 | 10,70 | 10,20 | 10,70 | 4,90% | - |
| 30.04.2025 | 10,20 | 10,20 | 10,00 | 10,20 | -0,97% | - |
| 29.04.2025 | 10,20 | 10,30 | 10,10 | 10,30 | 0,98% | - |
| 28.04.2025 | 10,20 | 10,40 | 10,20 | 10,20 | 0,00% | - |
| 25.04.2025 | 10,20 | 10,20 | 10,00 | 10,20 | 0,00% | - |
| 24.04.2025 | 9,65 | 10,20 | 9,65 | 10,20 | 4,08% | - |
| 23.04.2025 | 9,55 | 9,80 | 9,55 | 9,80 | 3,70% | - |
| 22.04.2025 | 9,15 | 9,45 | 9,15 | 9,45 | -0,53% | - |
| 17.04.2025 | 9,20 | 9,70 | 9,05 | 9,50 | 6,74% | - |
| 16.04.2025 | 8,80 | 9,00 | 8,80 | 8,90 | -0,56% | - |
| 15.04.2025 | 8,85 | 9,00 | 8,85 | 8,95 | 0,00% | - |
| 14.04.2025 | 8,95 | 8,95 | 8,80 | 8,95 | -0,56% | - |
| 11.04.2025 | 8,90 | 9,00 | 8,70 | 9,00 | 0,00% | - |
| 10.04.2025 | 9,30 | 9,30 | 8,85 | 9,00 | -4,26% | - |
| 09.04.2025 | 8,30 | 9,40 | 8,30 | 9,40 | 10,59% | - |
| 08.04.2025 | 9,00 | 9,05 | 8,50 | 8,50 | -4,49% | - |
| 07.04.2025 | 8,55 | 8,90 | 8,45 | 8,90 | 0,00% | - |
| 04.04.2025 | 9,40 | 9,40 | 8,65 | 8,90 | -6,32% | - |
| 03.04.2025 | 10,30 | 10,30 | 9,50 | 9,50 | -11,21% | - |
| 02.04.2025 | 10,60 | 10,70 | 10,50 | 10,70 | 0,00% | 1.300,00 |
| 01.04.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 31.03.2025 | 10,60 | 10,70 | 10,50 | 10,60 | 0,00% | - |
| 28.03.2025 | 10,90 | 10,90 | 10,50 | 10,60 | -2,75% | - |
| 27.03.2025 | 11,10 | 11,20 | 10,90 | 10,90 | -0,91% | - |
| 26.03.2025 | 11,10 | 11,30 | 11,00 | 11,00 | -0,90% | - |
| 25.03.2025 | 11,10 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 24.03.2025 | 11,00 | 11,20 | 11,00 | 11,10 | 1,83% | - |
| 21.03.2025 | 11,30 | 11,30 | 10,90 | 10,90 | -2,68% | - |
| 20.03.2025 | 11,40 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 19.03.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 3,67% | - |
| 18.03.2025 | 10,70 | 11,00 | 10,70 | 10,90 | 1,87% | - |
| 17.03.2025 | 10,40 | 11,00 | 10,40 | 10,70 | 2,88% | - |
| 14.03.2025 | 10,20 | 10,40 | 9,25 | 10,40 | 2,97% | - |
| 13.03.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -0,98% | - |
| 12.03.2025 | 10,30 | 10,30 | 9,95 | 10,20 | 0,00% | - |
| 11.03.2025 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | - |
| 10.03.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -2,83% | - |
| 07.03.2025 | 10,40 | 10,60 | 10,30 | 10,60 | 0,95% | - |
| 06.03.2025 | 10,50 | 10,50 | 10,40 | 10,50 | -0,94% | - |
| 05.03.2025 | 10,50 | 10,60 | 10,30 | 10,60 | 0,00% | - |
| 04.03.2025 | 10,90 | 10,90 | 10,50 | 10,60 | -3,64% | - |
| 03.03.2025 | 11,60 | 11,60 | 11,00 | 11,00 | -5,17% | - |
| 28.02.2025 | 11,60 | 11,60 | 11,50 | 11,60 | 0,00% | - |
| 27.02.2025 | 11,90 | 11,90 | 11,50 | 11,60 | -3,33% | - |
| 26.02.2025 | 11,80 | 12,30 | 11,80 | 12,00 | 1,69% | - |
| 25.02.2025 | 11,50 | 11,80 | 11,50 | 11,80 | 2,61% | - |
| 24.02.2025 | 11,50 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 21.02.2025 | 12,00 | 12,00 | 11,60 | 11,60 | -4,13% | - |
| 20.02.2025 | 12,10 | 12,10 | 11,90 | 12,10 | -1,63% | - |
| 19.02.2025 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | - |
| 18.02.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -2,36% | - |
| 17.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 14.02.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 13.02.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 0,81% | - |
| 12.02.2025 | 12,60 | 12,60 | 12,00 | 12,30 | -2,38% | - |
| 11.02.2025 | 12,20 | 12,70 | 12,20 | 12,60 | 3,28% | - |