4,620€
-2,26%
Echtzeit-Aktienkurs MOTA-ENGIL NAM. EO 1
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL NAM. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 4,75 | 4,75 | 4,62 | 4,70 | -0,13% | - |
| 15.10.2026 | 4,80 | 4,81 | 4,67 | 4,71 | -2,08% | 1.259.928,00 |
| 14.10.2026 | 4,75 | 4,81 | 4,74 | 4,81 | 1,48% | 1.055.514,00 |
| 13.10.2026 | 4,68 | 4,77 | 4,67 | 4,74 | 1,15% | 787.825,00 |
| 12.10.2026 | 4,68 | 4,69 | 4,61 | 4,69 | 0,77% | 661.849,00 |
| 09.10.2026 | 4,66 | 4,70 | 4,61 | 4,65 | 1,40% | 1.104.187,00 |
| 08.10.2026 | 4,66 | 4,66 | 4,46 | 4,59 | -1,63% | 2.491.177,00 |
| 07.10.2026 | 4,82 | 4,85 | 4,64 | 4,66 | -3,40% | 2.264.551,00 |
| 06.10.2026 | 4,85 | 4,91 | 4,82 | 4,83 | -0,12% | 1.086.174,00 |
| 05.10.2026 | 5,00 | 5,02 | 4,82 | 4,83 | -4,03% | 1.660.921,00 |
| 02.10.2026 | 5,12 | 5,12 | 4,90 | 5,04 | -1,08% | 2.207.012,00 |
| 01.10.2026 | 5,10 | 5,15 | 5,03 | 5,09 | -0,20% | 1.288.582,00 |
| 30.09.2026 | 5,17 | 5,22 | 5,10 | 5,10 | -1,07% | 1.427.830,00 |
| 29.09.2026 | 5,30 | 5,30 | 5,16 | 5,16 | -1,81% | 1.811.720,00 |
| 28.09.2026 | 5,34 | 5,35 | 5,17 | 5,25 | -0,57% | 2.371.122,00 |
| 25.09.2026 | 5,44 | 5,47 | 5,28 | 5,28 | -2,04% | 2.104.135,00 |
| 24.09.2026 | 5,23 | 5,46 | 5,17 | 5,39 | 2,47% | 3.680.744,00 |
| 23.09.2026 | 5,25 | 5,30 | 5,18 | 5,26 | 2,24% | 1.688.216,00 |
| 22.09.2026 | 5,15 | 5,20 | 5,07 | 5,15 | 0,59% | 1.266.642,00 |
| 21.09.2026 | 5,06 | 5,15 | 5,04 | 5,12 | 1,99% | 1.509.319,00 |
| 18.09.2026 | 5,02 | 5,09 | 5,00 | 5,02 | 0,30% | 1.656.187,00 |
| 17.09.2026 | 4,97 | 5,00 | 4,92 | 5,00 | 1,58% | 1.849.037,00 |
| 16.09.2026 | 4,87 | 4,96 | 4,87 | 4,92 | 0,53% | 1.396.081,00 |
| 15.09.2026 | 4,83 | 4,90 | 4,72 | 4,90 | 2,00% | 2.044.385,00 |
| 14.09.2026 | 4,97 | 4,97 | 4,78 | 4,80 | -3,46% | 2.264.811,00 |
| 11.09.2026 | 4,89 | 5,00 | 4,87 | 4,97 | 1,47% | 1.479.118,00 |
| 10.09.2026 | 4,95 | 4,98 | 4,87 | 4,90 | -0,08% | 1.908.181,00 |
| 09.09.2026 | 5,09 | 5,12 | 4,90 | 4,90 | -3,37% | 2.965.381,00 |
| 08.09.2026 | 4,78 | 5,08 | 4,78 | 5,08 | 5,42% | 4.748.383,00 |
| 07.09.2026 | 4,80 | 4,81 | 4,73 | 4,81 | 0,80% | 1.623.672,00 |
| 04.09.2026 | 4,77 | 4,83 | 4,75 | 4,78 | 0,08% | 1.672.500,00 |
| 03.09.2026 | 4,77 | 4,79 | 4,72 | 4,77 | 0,04% | 814.991,00 |
| 02.09.2026 | 4,74 | 4,83 | 4,74 | 4,77 | -0,71% | 1.436.422,00 |
| 01.09.2026 | 4,75 | 4,81 | 4,75 | 4,80 | 1,14% | 1.161.491,00 |
| 31.08.2026 | 4,80 | 4,81 | 4,70 | 4,75 | -1,29% | 2.110.290,00 |
| 28.08.2026 | 4,83 | 4,91 | 4,71 | 4,81 | -0,17% | 3.617.311,00 |
| 27.08.2026 | 4,65 | 4,83 | 4,61 | 4,82 | 3,88% | 6.402.487,00 |
| 26.08.2026 | 4,70 | 4,72 | 4,64 | 4,64 | -0,43% | 1.442.567,00 |
| 25.08.2026 | 4,52 | 4,70 | 4,52 | 4,66 | 3,46% | 2.819.125,00 |
| 24.08.2026 | 4,50 | 4,54 | 4,50 | 4,50 | -0,31% | 637.016,00 |
| 21.08.2026 | 4,50 | 4,54 | 4,49 | 4,52 | 1,12% | 945.547,00 |
| 20.08.2026 | 4,48 | 4,50 | 4,46 | 4,47 | -0,18% | 512.176,00 |
| 19.08.2026 | 4,53 | 4,53 | 4,45 | 4,48 | -0,40% | 833.602,00 |
| 18.08.2026 | 4,50 | 4,58 | 4,49 | 4,49 | -0,13% | 897.518,00 |
| 17.08.2026 | 4,57 | 4,58 | 4,50 | 4,50 | -1,06% | 1.028.157,00 |
| 14.08.2026 | 4,56 | 4,57 | 4,52 | 4,55 | 0,18% | 523.264,00 |
| 13.08.2026 | 4,57 | 4,62 | 4,54 | 4,54 | -0,57% | 748.044,00 |
| 12.08.2026 | 4,52 | 4,60 | 4,51 | 4,57 | 1,47% | 739.419,00 |
| 11.08.2026 | 4,49 | 4,54 | 4,48 | 4,50 | 0,40% | 599.319,00 |
| 10.08.2026 | 4,54 | 4,54 | 4,48 | 4,48 | -1,02% | 653.287,00 |
| 07.08.2026 | 4,54 | 4,58 | 4,51 | 4,53 | -0,26% | 534.049,00 |
| 06.08.2026 | 4,58 | 4,60 | 4,54 | 4,54 | -0,44% | 631.208,00 |
| 05.08.2026 | 4,63 | 4,65 | 4,56 | 4,56 | -1,08% | 952.840,00 |
| 04.08.2026 | 4,68 | 4,68 | 4,61 | 4,61 | -0,90% | 1.117.336,00 |
| 03.08.2026 | 4,74 | 4,79 | 4,63 | 4,65 | 0,43% | 1.412.831,00 |
| 31.07.2026 | 4,71 | 4,73 | 4,63 | 4,63 | -0,90% | 980.619,00 |
| 30.07.2026 | 4,52 | 4,72 | 4,52 | 4,67 | 3,45% | 1.798.372,00 |
| 29.07.2026 | 4,62 | 4,62 | 4,47 | 4,52 | -2,21% | 1.435.289,00 |
| 28.07.2026 | 4,62 | 4,68 | 4,59 | 4,62 | 0,00% | 1.133.970,00 |
| 27.07.2026 | 4,68 | 4,72 | 4,54 | 4,62 | 0,00% | 1.143.773,00 |
| 24.07.2026 | 4,65 | 4,67 | 4,59 | 4,62 | -0,17% | 1.068.307,00 |
| 23.07.2026 | 4,70 | 4,73 | 4,61 | 4,63 | -2,07% | 1.440.627,00 |
| 22.07.2026 | 4,62 | 4,77 | 4,62 | 4,73 | 2,25% | 2.129.694,00 |
| 21.07.2026 | 4,50 | 4,64 | 4,50 | 4,62 | 2,21% | 1.064.535,00 |
| 20.07.2026 | 4,51 | 4,55 | 4,50 | 4,52 | 0,49% | 633.732,00 |
| 17.07.2026 | 4,45 | 4,53 | 4,42 | 4,50 | 0,27% | 853.775,00 |
| 16.07.2026 | 4,52 | 4,53 | 4,43 | 4,49 | -0,80% | 717.738,00 |
| 15.07.2026 | 4,52 | 4,57 | 4,47 | 4,52 | 0,40% | 747.612,00 |
| 14.07.2026 | 4,52 | 4,53 | 4,45 | 4,51 | 0,00% | 546.853,00 |
| 13.07.2026 | 4,47 | 4,52 | 4,41 | 4,51 | -0,18% | 698.763,00 |
| 10.07.2026 | 4,54 | 4,54 | 4,48 | 4,51 | -0,40% | 691.056,00 |
| 09.07.2026 | 4,59 | 4,59 | 4,50 | 4,53 | -0,26% | 1.251.780,00 |
| 08.07.2026 | 4,66 | 4,66 | 4,52 | 4,54 | -3,65% | 2.160.074,00 |
| 07.07.2026 | 4,74 | 4,75 | 4,69 | 4,72 | -0,38% | 900.699,00 |
| 06.07.2026 | 4,81 | 4,83 | 4,67 | 4,73 | -1,78% | 1.971.254,00 |
| 03.07.2026 | 4,76 | 4,85 | 4,73 | 4,82 | 1,86% | 2.804.294,00 |
| 02.07.2026 | 4,63 | 4,76 | 4,62 | 4,73 | 2,25% | 1.417.669,00 |
| 01.07.2026 | 4,67 | 4,67 | 4,59 | 4,63 | -0,77% | 920.370,00 |
| 30.06.2026 | 4,74 | 4,75 | 4,60 | 4,66 | -1,35% | 1.669.652,00 |
| 29.06.2026 | 4,80 | 4,80 | 4,70 | 4,73 | -1,29% | 1.021.081,00 |
| 26.06.2026 | 4,77 | 4,84 | 4,73 | 4,79 | 0,21% | 1.657.804,00 |
| 25.06.2026 | 4,68 | 4,85 | 4,68 | 4,78 | 1,92% | 2.273.151,00 |
| 24.06.2026 | 4,70 | 4,70 | 4,62 | 4,69 | 0,00% | 997.467,00 |
| 23.06.2026 | 4,70 | 4,70 | 4,61 | 4,69 | -0,38% | 998.389,00 |
| 22.06.2026 | 4,65 | 4,74 | 4,65 | 4,71 | 1,25% | 1.208.119,00 |
| 19.06.2026 | 4,60 | 4,69 | 4,55 | 4,65 | 1,13% | 1.281.866,00 |
| 18.06.2026 | 4,73 | 4,73 | 4,60 | 4,60 | -2,38% | 1.617.181,00 |
| 17.06.2026 | 4,72 | 4,75 | 4,67 | 4,71 | -0,08% | 1.829.877,00 |
| 16.06.2026 | 4,87 | 4,89 | 4,65 | 4,71 | -2,80% | 2.498.094,00 |
| 15.06.2026 | 4,92 | 4,98 | 4,85 | 4,85 | 1,42% | 2.409.357,00 |
| 12.06.2026 | 4,60 | 4,83 | 4,60 | 4,78 | 5,75% | 3.244.577,00 |
| 11.06.2026 | 4,45 | 4,54 | 4,45 | 4,52 | 1,57% | 988.343,00 |
| 10.06.2026 | 4,54 | 4,54 | 4,35 | 4,45 | -0,58% | 955.009,00 |
| 09.06.2026 | 4,52 | 4,56 | 4,46 | 4,48 | -0,18% | 722.673,00 |
| 08.06.2026 | 4,48 | 4,50 | 4,42 | 4,49 | -1,32% | 897.461,00 |
| 05.06.2026 | 4,54 | 4,63 | 4,53 | 4,55 | -0,39% | 546.761,00 |
| 04.06.2026 | 4,47 | 4,63 | 4,47 | 4,56 | 1,65% | 1.241.383,00 |
| 03.06.2026 | 4,57 | 4,57 | 4,45 | 4,49 | -1,36% | 2.709.084,00 |
| 02.06.2026 | 4,69 | 4,69 | 4,52 | 4,55 | -1,26% | 1.050.220,00 |
| 01.06.2026 | 4,80 | 4,80 | 4,58 | 4,61 | -2,99% | 1.264.336,00 |