2,498€
-4,84%
Echtzeit-Aktienkurs MOTA-ENGIL NAM. EO 1
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL NAM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,63 | 2,66 | 2,50 | 2,53 | -3,77% | - |
| 05.09.2024 | 2,74 | 2,75 | 2,60 | 2,62 | -6,02% | 5.224.978,00 |
| 04.09.2024 | 2,96 | 2,99 | 2,68 | 2,79 | -8,46% | 7.159.061,00 |
| 03.09.2024 | 3,09 | 3,10 | 3,01 | 3,05 | -0,91% | 1.357.840,00 |
| 02.09.2024 | 3,07 | 3,12 | 3,03 | 3,08 | 0,33% | 1.784.985,00 |
| 30.08.2024 | 3,06 | 3,11 | 3,05 | 3,07 | -0,20% | 1.873.760,00 |
| 29.08.2024 | 3,05 | 3,18 | 2,95 | 3,07 | -0,13% | 3.441.715,00 |
| 28.08.2024 | 3,51 | 3,57 | 3,04 | 3,08 | -10,78% | 7.586.233,00 |
| 27.08.2024 | 3,43 | 3,47 | 3,41 | 3,45 | 0,70% | 877.283,00 |
| 26.08.2024 | 3,45 | 3,45 | 3,38 | 3,43 | -0,70% | 858.408,00 |
| 23.08.2024 | 3,38 | 3,45 | 3,36 | 3,45 | 2,25% | 874.376,00 |
| 22.08.2024 | 3,38 | 3,42 | 3,35 | 3,37 | 0,54% | 493.741,00 |
| 21.08.2024 | 3,45 | 3,47 | 3,36 | 3,36 | -2,72% | 1.247.134,00 |
| 20.08.2024 | 3,54 | 3,54 | 3,44 | 3,45 | -1,65% | 779.497,00 |
| 19.08.2024 | 3,45 | 3,51 | 3,45 | 3,51 | 1,56% | 664.369,00 |
| 16.08.2024 | 3,52 | 3,52 | 3,43 | 3,45 | -1,31% | 609.469,00 |
| 15.08.2024 | 3,47 | 3,52 | 3,46 | 3,50 | 1,33% | 750.769,00 |
| 14.08.2024 | 3,42 | 3,48 | 3,41 | 3,45 | 1,29% | 981.920,00 |
| 13.08.2024 | 3,37 | 3,41 | 3,29 | 3,41 | 1,13% | 1.082.411,00 |
| 12.08.2024 | 3,37 | 3,39 | 3,31 | 3,37 | 0,30% | 2.728.519,00 |
| 09.08.2024 | 3,37 | 3,39 | 3,33 | 3,36 | -0,24% | 558.433,00 |
| 08.08.2024 | 3,28 | 3,37 | 3,27 | 3,37 | 0,54% | 848.085,00 |
| 07.08.2024 | 3,27 | 3,36 | 3,22 | 3,35 | 2,76% | 931.098,00 |
| 06.08.2024 | 3,40 | 3,40 | 3,22 | 3,26 | -2,57% | 780.819,00 |
| 05.08.2024 | 3,29 | 3,37 | 3,21 | 3,35 | -2,45% | 1.590.583,00 |
| 02.08.2024 | 3,47 | 3,50 | 3,41 | 3,43 | -2,50% | 1.030.074,00 |
| 01.08.2024 | 3,60 | 3,63 | 3,51 | 3,52 | -2,92% | 571.311,00 |
| 31.07.2024 | 3,56 | 3,64 | 3,54 | 3,63 | 2,14% | 686.007,00 |
| 30.07.2024 | 3,56 | 3,57 | 3,51 | 3,55 | -0,39% | 777.219,00 |
| 29.07.2024 | 3,68 | 3,70 | 3,56 | 3,56 | -3,10% | 774.088,00 |
| 26.07.2024 | 3,56 | 3,68 | 3,56 | 3,68 | 3,26% | 1.009.382,00 |
| 25.07.2024 | 3,64 | 3,64 | 3,51 | 3,56 | -2,68% | 1.315.600,00 |
| 24.07.2024 | 3,63 | 3,73 | 3,63 | 3,66 | 0,72% | 838.574,00 |
| 23.07.2024 | 3,67 | 3,69 | 3,62 | 3,63 | -1,14% | 637.085,00 |
| 22.07.2024 | 3,60 | 3,73 | 3,60 | 3,68 | 2,68% | 1.299.013,00 |
| 19.07.2024 | 3,54 | 3,59 | 3,49 | 3,58 | 1,53% | 584.824,00 |
| 18.07.2024 | 3,55 | 3,59 | 3,50 | 3,53 | -0,45% | 1.417.856,00 |
| 17.07.2024 | 3,85 | 3,89 | 3,53 | 3,54 | -4,06% | 3.516.923,00 |
| 16.07.2024 | 3,58 | 3,69 | 3,54 | 3,69 | 2,27% | 1.183.814,00 |
| 15.07.2024 | 3,65 | 3,70 | 3,58 | 3,61 | -1,04% | 836.741,00 |
| 12.07.2024 | 3,61 | 3,66 | 3,58 | 3,65 | 2,01% | 774.175,00 |
| 11.07.2024 | 3,55 | 3,63 | 3,52 | 3,58 | 1,42% | 942.791,00 |
| 10.07.2024 | 3,44 | 3,56 | 3,44 | 3,53 | 2,62% | 1.004.409,00 |
| 09.07.2024 | 3,48 | 3,48 | 3,42 | 3,44 | -1,26% | 663.395,00 |
| 08.07.2024 | 3,45 | 3,53 | 3,43 | 3,48 | 0,00% | 683.948,00 |
| 05.07.2024 | 3,51 | 3,53 | 3,46 | 3,48 | -0,85% | 664.273,00 |
| 04.07.2024 | 3,52 | 3,57 | 3,50 | 3,51 | 0,29% | 709.823,00 |
| 03.07.2024 | 3,45 | 3,55 | 3,45 | 3,50 | 1,98% | 957.074,00 |
| 02.07.2024 | 3,59 | 3,59 | 3,42 | 3,43 | -3,27% | 892.478,00 |
| 01.07.2024 | 3,50 | 3,60 | 3,48 | 3,55 | 3,08% | 634.339,00 |
| 28.06.2024 | 3,53 | 3,53 | 3,43 | 3,44 | -1,94% | 539.888,00 |
| 27.06.2024 | 3,52 | 3,54 | 3,48 | 3,51 | -0,96% | 511.752,00 |
| 26.06.2024 | 3,62 | 3,62 | 3,51 | 3,54 | -1,06% | 632.346,00 |
| 25.06.2024 | 3,70 | 3,70 | 3,56 | 3,58 | -2,50% | 518.980,00 |
| 24.06.2024 | 3,71 | 3,71 | 3,59 | 3,67 | 0,00% | 615.724,00 |
| 21.06.2024 | 3,75 | 3,76 | 3,67 | 3,67 | -1,97% | 529.138,00 |
| 20.06.2024 | 3,69 | 3,81 | 3,65 | 3,75 | 2,18% | 1.071.978,00 |
| 19.06.2024 | 3,52 | 3,68 | 3,48 | 3,67 | 4,56% | 1.111.536,00 |
| 18.06.2024 | 3,49 | 3,53 | 3,46 | 3,51 | 1,33% | 592.423,00 |
| 17.06.2024 | 3,50 | 3,51 | 3,45 | 3,46 | 0,52% | 647.593,00 |
| 14.06.2024 | 3,50 | 3,51 | 3,38 | 3,44 | -0,75% | 1.153.532,00 |
| 13.06.2024 | 3,63 | 3,63 | 3,47 | 3,47 | -3,77% | 883.692,00 |
| 12.06.2024 | 3,59 | 3,65 | 3,59 | 3,61 | 0,61% | 774.570,00 |
| 11.06.2024 | 3,69 | 3,69 | 3,56 | 3,58 | -2,82% | 861.411,00 |
| 10.06.2024 | 3,66 | 3,71 | 3,60 | 3,69 | -0,91% | 591.997,00 |
| 07.06.2024 | 3,86 | 3,86 | 3,72 | 3,72 | -3,48% | 1.023.866,00 |
| 06.06.2024 | 3,89 | 3,91 | 3,82 | 3,86 | -0,26% | 842.644,00 |
| 05.06.2024 | 3,95 | 3,95 | 3,86 | 3,87 | -0,97% | 806.718,00 |
| 04.06.2024 | 4,03 | 4,06 | 3,90 | 3,90 | -3,65% | 1.105.691,00 |
| 03.06.2024 | 4,04 | 4,08 | 3,95 | 4,05 | 1,10% | 1.320.392,00 |
| 31.05.2024 | 3,99 | 4,08 | 3,97 | 4,01 | 0,30% | 1.039.605,00 |
| 30.05.2024 | 4,09 | 4,09 | 3,99 | 4,00 | -2,15% | 898.398,00 |
| 29.05.2024 | 4,10 | 4,11 | 4,03 | 4,08 | -0,39% | 685.422,00 |
| 28.05.2024 | 4,12 | 4,20 | 4,07 | 4,10 | 0,59% | 1.322.452,00 |
| 27.05.2024 | 3,99 | 4,12 | 3,98 | 4,08 | 3,03% | 1.523.810,00 |
| 24.05.2024 | 3,91 | 3,96 | 3,88 | 3,96 | 0,41% | 605.470,00 |
| 23.05.2024 | 3,95 | 3,98 | 3,83 | 3,94 | 0,05% | 1.146.568,00 |
| 22.05.2024 | 3,89 | 4,00 | 3,87 | 3,94 | 0,10% | 1.284.349,00 |
| 21.05.2024 | 4,08 | 4,08 | 3,83 | 3,93 | -1,11% | 1.692.431,00 |
| 20.05.2024 | 3,86 | 4,04 | 3,85 | 3,98 | 3,70% | 1.079.406,00 |
| 17.05.2024 | 3,97 | 4,01 | 3,79 | 3,84 | -3,67% | 1.854.298,00 |
| 16.05.2024 | 4,10 | 4,12 | 3,98 | 3,98 | -2,88% | 1.255.388,00 |
| 15.05.2024 | 4,11 | 4,13 | 4,03 | 4,10 | 0,49% | 1.347.842,00 |
| 14.05.2024 | 4,05 | 4,12 | 4,02 | 4,08 | -1,07% | 1.415.387,00 |
| 13.05.2024 | 4,13 | 4,21 | 4,10 | 4,12 | 0,68% | 1.916.623,00 |
| 10.05.2024 | 4,08 | 4,12 | 4,04 | 4,10 | 0,20% | 834.902,00 |
| 09.05.2024 | 4,03 | 4,09 | 4,02 | 4,09 | 1,74% | 739.692,00 |
| 08.05.2024 | 4,09 | 4,11 | 4,00 | 4,02 | -1,71% | 885.379,00 |
| 07.05.2024 | 4,10 | 4,12 | 4,06 | 4,09 | -0,10% | 618.609,00 |
| 06.05.2024 | 4,10 | 4,12 | 4,08 | 4,09 | 0,79% | 363.261,00 |
| 03.05.2024 | 4,13 | 4,13 | 4,06 | 4,06 | -0,83% | 545.378,00 |
| 02.05.2024 | 4,07 | 4,12 | 4,05 | 4,09 | 0,54% | 777.356,00 |
| 30.04.2024 | 4,21 | 4,24 | 4,07 | 4,07 | -4,14% | 1.031.146,00 |
| 29.04.2024 | 4,25 | 4,31 | 4,21 | 4,25 | 0,95% | 914.403,00 |
| 26.04.2024 | 4,10 | 4,25 | 4,10 | 4,21 | 3,54% | 1.408.400,00 |
| 25.04.2024 | 4,15 | 4,18 | 4,04 | 4,06 | -3,10% | 1.015.197,00 |
| 24.04.2024 | 4,31 | 4,31 | 4,19 | 4,19 | -2,33% | 686.744,00 |
| 23.04.2024 | 4,26 | 4,32 | 4,20 | 4,29 | 0,66% | 1.165.876,00 |
| 22.04.2024 | 4,22 | 4,30 | 4,19 | 4,27 | 1,96% | 969.155,00 |
| 19.04.2024 | 4,23 | 4,24 | 4,11 | 4,18 | -2,29% | 1.062.165,00 |