4,741€
1,13%
Echtzeit-Aktienkurs MOTA-ENGIL NAM. EO 1
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL NAM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,70 | 4,81 | 4,70 | 4,80 | 2,28% | - |
| 28.05.2026 | 4,78 | 4,81 | 4,64 | 4,69 | -2,13% | 1.443.595,00 |
| 27.05.2026 | 4,85 | 4,89 | 4,78 | 4,79 | -1,16% | 1.082.510,00 |
| 26.05.2026 | 4,85 | 4,89 | 4,78 | 4,85 | 0,92% | 1.619.556,00 |
| 25.05.2026 | 4,71 | 4,84 | 4,71 | 4,80 | 3,05% | 1.748.524,00 |
| 22.05.2026 | 4,79 | 4,79 | 4,66 | 4,66 | -1,81% | 1.733.775,00 |
| 21.05.2026 | 4,78 | 4,86 | 4,73 | 4,75 | -2,39% | 2.344.313,00 |
| 20.05.2026 | 4,90 | 4,93 | 4,75 | 4,86 | 0,16% | 3.693.488,00 |
| 19.05.2026 | 4,91 | 5,00 | 4,83 | 4,85 | -1,66% | 1.969.171,00 |
| 18.05.2026 | 4,78 | 4,96 | 4,68 | 4,94 | 2,66% | 1.887.383,00 |
| 15.05.2026 | 4,85 | 4,86 | 4,76 | 4,81 | -1,03% | 922.654,00 |
| 14.05.2026 | 4,78 | 4,86 | 4,77 | 4,86 | 1,84% | 889.707,00 |
| 13.05.2026 | 4,77 | 4,81 | 4,73 | 4,77 | 0,85% | 637.566,00 |
| 12.05.2026 | 4,81 | 4,85 | 4,72 | 4,73 | -2,87% | 1.069.537,00 |
| 11.05.2026 | 4,82 | 4,88 | 4,78 | 4,87 | 1,21% | 833.678,00 |
| 08.05.2026 | 4,85 | 4,89 | 4,79 | 4,81 | -0,87% | 747.937,00 |
| 07.05.2026 | 4,90 | 4,98 | 4,85 | 4,85 | -0,82% | 1.527.347,00 |
| 06.05.2026 | 4,73 | 4,92 | 4,73 | 4,89 | 4,75% | 2.104.540,00 |
| 05.05.2026 | 4,68 | 4,74 | 4,65 | 4,67 | -0,09% | 614.776,00 |
| 04.05.2026 | 4,88 | 4,92 | 4,64 | 4,68 | -3,07% | 1.597.461,00 |
| 30.04.2026 | 4,80 | 4,88 | 4,71 | 4,82 | 1,09% | 1.646.301,00 |
| 29.04.2026 | 4,72 | 4,81 | 4,67 | 4,77 | 2,05% | 1.450.520,00 |
| 28.04.2026 | 4,69 | 4,77 | 4,62 | 4,68 | 0,34% | 1.240.542,00 |
| 27.04.2026 | 4,67 | 4,69 | 4,51 | 4,66 | -0,13% | 2.328.905,00 |
| 24.04.2026 | 4,79 | 4,79 | 4,60 | 4,67 | -2,59% | 2.941.437,00 |
| 23.04.2026 | 4,81 | 4,82 | 4,74 | 4,79 | -1,32% | 2.068.219,00 |
| 22.04.2026 | 4,93 | 4,96 | 4,80 | 4,85 | -1,02% | 2.395.779,00 |
| 21.04.2026 | 4,93 | 5,01 | 4,90 | 4,90 | 0,45% | 1.400.017,00 |
| 20.04.2026 | 4,95 | 4,96 | 4,85 | 4,88 | -3,23% | 1.861.211,00 |
| 17.04.2026 | 4,76 | 5,10 | 4,74 | 5,05 | 5,94% | 3.317.258,00 |
| 16.04.2026 | 4,81 | 4,97 | 4,76 | 4,76 | -1,00% | 1.830.595,00 |
| 15.04.2026 | 4,86 | 4,87 | 4,78 | 4,81 | -0,62% | 977.266,00 |
| 14.04.2026 | 4,86 | 4,90 | 4,83 | 4,84 | 0,83% | 1.036.110,00 |
| 13.04.2026 | 4,91 | 4,91 | 4,78 | 4,80 | -3,11% | 1.623.431,00 |
| 10.04.2026 | 5,05 | 5,06 | 4,94 | 4,95 | -1,41% | 1.332.904,00 |
| 09.04.2026 | 5,03 | 5,04 | 4,97 | 5,03 | -0,10% | 1.051.707,00 |
| 08.04.2026 | 5,00 | 5,08 | 4,88 | 5,03 | 8,31% | 5.229.608,00 |
| 07.04.2026 | 4,75 | 4,81 | 4,59 | 4,64 | -1,74% | 2.175.929,00 |
| 02.04.2026 | 4,62 | 4,77 | 4,57 | 4,73 | 0,08% | 1.920.101,00 |
| 01.04.2026 | 4,56 | 4,74 | 4,56 | 4,72 | 6,64% | 3.434.095,00 |
| 31.03.2026 | 4,36 | 4,52 | 4,36 | 4,43 | 2,03% | 2.323.438,00 |
| 30.03.2026 | 4,33 | 4,35 | 4,26 | 4,34 | 0,65% | 1.113.994,00 |
| 27.03.2026 | 4,34 | 4,38 | 4,28 | 4,31 | 0,70% | 2.250.990,00 |
| 26.03.2026 | 4,35 | 4,36 | 4,26 | 4,28 | -1,88% | 1.220.956,00 |
| 25.03.2026 | 4,38 | 4,40 | 4,32 | 4,36 | 2,06% | 1.357.572,00 |
| 24.03.2026 | 4,35 | 4,35 | 4,20 | 4,28 | -0,28% | 1.063.178,00 |
| 23.03.2026 | 3,96 | 4,35 | 3,91 | 4,29 | 5,88% | 2.460.279,00 |
| 20.03.2026 | 4,24 | 4,25 | 4,05 | 4,05 | -3,25% | 1.824.390,00 |
| 19.03.2026 | 4,36 | 4,36 | 4,16 | 4,19 | -3,73% | 2.300.666,00 |
| 18.03.2026 | 4,47 | 4,48 | 4,33 | 4,35 | -1,50% | 1.521.553,00 |
| 17.03.2026 | 4,37 | 4,47 | 4,35 | 4,41 | 1,05% | 1.147.931,00 |
| 16.03.2026 | 4,40 | 4,43 | 4,30 | 4,37 | -0,68% | 1.851.694,00 |
| 13.03.2026 | 4,52 | 4,52 | 4,38 | 4,40 | -3,34% | 2.553.537,00 |
| 12.03.2026 | 4,78 | 4,78 | 4,55 | 4,55 | -4,81% | 3.057.140,00 |
| 11.03.2026 | 4,59 | 4,82 | 4,55 | 4,78 | 4,55% | 4.021.156,00 |
| 10.03.2026 | 4,74 | 4,82 | 4,56 | 4,57 | -0,26% | 3.002.844,00 |
| 09.03.2026 | 4,61 | 4,61 | 4,50 | 4,58 | -3,09% | 1.689.804,00 |
| 06.03.2026 | 4,67 | 4,73 | 4,51 | 4,73 | 2,47% | 1.883.690,00 |
| 05.03.2026 | 4,72 | 4,73 | 4,61 | 4,62 | -2,29% | 1.678.040,00 |
| 04.03.2026 | 4,59 | 4,90 | 4,49 | 4,72 | 2,03% | 3.868.989,00 |
| 03.03.2026 | 5,02 | 5,02 | 4,59 | 4,63 | -9,57% | 4.553.095,00 |
| 02.03.2026 | 4,96 | 5,14 | 4,90 | 5,12 | -1,63% | 2.434.527,00 |
| 27.02.2026 | 5,24 | 5,26 | 5,09 | 5,21 | -0,48% | 1.685.419,00 |
| 26.02.2026 | 5,36 | 5,40 | 5,22 | 5,23 | -2,24% | 1.328.548,00 |
| 25.02.2026 | 5,31 | 5,40 | 5,30 | 5,35 | 1,13% | 1.296.541,00 |
| 24.02.2026 | 5,24 | 5,31 | 5,18 | 5,29 | 0,76% | 1.057.473,00 |
| 23.02.2026 | 5,10 | 5,34 | 5,07 | 5,25 | 3,35% | 2.823.416,00 |
| 20.02.2026 | 5,06 | 5,15 | 5,03 | 5,08 | 0,49% | 1.677.941,00 |
| 19.02.2026 | 5,17 | 5,17 | 4,90 | 5,06 | -1,84% | 2.931.167,00 |
| 18.02.2026 | 4,97 | 5,18 | 4,93 | 5,15 | 4,12% | 2.986.920,00 |
| 17.02.2026 | 4,97 | 4,99 | 4,89 | 4,95 | -0,68% | 1.187.146,00 |
| 16.02.2026 | 4,95 | 5,01 | 4,93 | 4,98 | 0,57% | 744.187,00 |
| 13.02.2026 | 4,93 | 4,95 | 4,86 | 4,95 | 0,24% | 1.449.746,00 |
| 12.02.2026 | 5,02 | 5,08 | 4,92 | 4,94 | -0,60% | 1.336.927,00 |
| 11.02.2026 | 4,96 | 5,03 | 4,91 | 4,97 | 1,02% | 1.279.280,00 |
| 10.02.2026 | 5,06 | 5,06 | 4,92 | 4,92 | -3,53% | 2.135.798,00 |
| 09.02.2026 | 4,90 | 5,11 | 4,89 | 5,10 | 5,15% | 2.980.665,00 |
| 06.02.2026 | 4,64 | 4,85 | 4,63 | 4,85 | 4,71% | 2.047.201,00 |
| 05.02.2026 | 4,67 | 4,70 | 4,59 | 4,63 | -0,86% | 1.061.751,00 |
| 04.02.2026 | 4,60 | 4,79 | 4,59 | 4,67 | 2,10% | 2.909.207,00 |
| 03.02.2026 | 4,52 | 4,60 | 4,50 | 4,58 | 1,33% | 1.471.445,00 |
| 02.02.2026 | 4,41 | 4,52 | 4,36 | 4,52 | 1,35% | 1.117.726,00 |
| 30.01.2026 | 4,44 | 4,47 | 4,41 | 4,46 | 0,41% | 1.206.813,00 |
| 29.01.2026 | 4,39 | 4,56 | 4,39 | 4,44 | 1,37% | 2.082.155,00 |
| 28.01.2026 | 4,44 | 4,46 | 4,36 | 4,38 | -1,40% | 1.555.128,00 |
| 27.01.2026 | 4,45 | 4,50 | 4,39 | 4,44 | 0,86% | 1.123.114,00 |
| 26.01.2026 | 4,52 | 4,54 | 4,37 | 4,40 | -1,70% | 2.304.962,00 |
| 23.01.2026 | 4,61 | 4,62 | 4,46 | 4,48 | -3,24% | 1.883.973,00 |
| 22.01.2026 | 4,62 | 4,69 | 4,58 | 4,63 | 2,84% | 2.303.880,00 |
| 21.01.2026 | 4,73 | 4,73 | 4,41 | 4,50 | -4,94% | 4.769.697,00 |
| 20.01.2026 | 4,94 | 4,94 | 4,66 | 4,73 | -4,94% | 4.119.736,00 |
| 19.01.2026 | 5,02 | 5,06 | 4,94 | 4,98 | -2,26% | 1.396.919,00 |
| 16.01.2026 | 5,04 | 5,14 | 5,04 | 5,10 | 0,89% | 1.279.449,00 |
| 15.01.2026 | 5,03 | 5,09 | 4,93 | 5,05 | 1,00% | 1.725.845,00 |
| 14.01.2026 | 5,04 | 5,06 | 4,96 | 5,00 | 0,12% | 1.464.505,00 |
| 13.01.2026 | 5,13 | 5,13 | 4,94 | 4,99 | -2,65% | 1.979.091,00 |
| 12.01.2026 | 5,08 | 5,16 | 4,99 | 5,13 | 1,28% | 2.078.366,00 |
| 09.01.2026 | 5,18 | 5,18 | 5,02 | 5,07 | -1,65% | 1.422.164,00 |
| 08.01.2026 | 5,14 | 5,18 | 5,10 | 5,15 | 0,39% | 1.164.612,00 |
| 07.01.2026 | 5,17 | 5,17 | 5,08 | 5,13 | 0,20% | 1.263.743,00 |