11,500€
-0,86%
Echtzeit-Aktienkurs Methode Electronics
Bid:
Ask:
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 17.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 16.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 15.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 14.09.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 6,84% | - |
| 11.09.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 10.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 09.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -10,45% | - |
| 08.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 07.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 04.09.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 03.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -14,65% | - |
| 02.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 01.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 31.08.2026 | 15,60 | 15,60 | 15,50 | 15,50 | 2,65% | 600,00 |
| 28.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 27.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 26.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 25.08.2026 | 12,00 | 14,10 | 12,00 | 14,10 | 16,53% | 118,00 |
| 24.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 21.08.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 20.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -11,68% | - |
| 19.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -11,04% | - |
| 18.08.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 4,76% | - |
| 17.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 14.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 13.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 12.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 11.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 10.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 07.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 06.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 13,85% | - |
| 05.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 7,44% | - |
| 04.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 03.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 31.07.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | - |
| 30.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -9,68% | - |
| 29.07.2026 | 12,90 | 12,90 | 12,40 | 12,40 | -6,77% | 8,00 |
| 28.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 186,00 |
| 27.07.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 24.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 23.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 22.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 8,33% | - |
| 21.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 20.07.2026 | 13,00 | 13,50 | 13,00 | 13,50 | 2,27% | 256,00 |
| 17.07.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 16.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -9,27% | - |
| 15.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 9,42% | - |
| 14.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 13.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 10.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 09.07.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 08.07.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 07.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 06.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 03.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -16,88% | - |
| 02.07.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 01.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 30.06.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 29.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 5,70% | - |
| 26.06.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 25,40% | - |
| 25.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | - |
| 24.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | - |
| 23.06.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 22.06.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 19.06.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 24,00% | - |
| 18.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 17.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 16.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 15.06.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 6,12% | - |
| 12.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 7,69% | - |
| 11.06.2026 | 9,10 | 9,10 | 9,10 | 9,10 | -1,62% | - |
| 10.06.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -5,61% | - |
| 09.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 0,51% | - |
| 08.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -10,55% | - |
| 05.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 04.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | - |
| 03.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 8,63% | - |
| 02.06.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 01.06.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -2,97% | - |
| 29.05.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 28.05.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -2,01% | - |
| 27.05.2026 | 9,95 | 9,95 | 9,95 | 9,95 | 3,11% | - |
| 26.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 0,00% | - |
| 25.05.2026 | 9,65 | 9,65 | 9,65 | 9,65 | 5,46% | - |
| 22.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -1,61% | - |
| 21.05.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 6,90% | - |
| 20.05.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,25% | - |
| 19.05.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -0,56% | - |
| 18.05.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -3,24% | - |
| 15.05.2026 | 9,25 | 9,25 | 9,25 | 9,25 | -17,41% | - |
| 14.05.2026 | 11,80 | 11,80 | 11,20 | 11,20 | 39,13% | 1.600,00 |
| 13.05.2026 | 7,95 | 8,05 | 7,95 | 8,05 | 0,00% | 8,00 |
| 12.05.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -0,62% | - |
| 11.05.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 3,85% | - |
| 08.05.2026 | 7,80 | 7,80 | 7,80 | 7,80 | -0,64% | - |
| 07.05.2026 | 7,85 | 7,85 | 7,85 | 7,85 | 3,29% | - |
| 06.05.2026 | 7,60 | 7,60 | 7,60 | 7,60 | 0,66% | - |
| 05.05.2026 | 7,55 | 7,55 | 7,55 | 7,55 | 4,14% | - |
| 04.05.2026 | 7,25 | 7,25 | 7,25 | 7,25 | 11,54% | - |