0,900€
68,78%
Echtzeit-Aktienkurs Meyer Burger Technology AG
Bid:
Ask:
Aktienkurse zur Meyer Burger Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 0,56 | 0,58 | 0,47 | 0,53 | -33,70% | 8.152,00 |
| 30.05.2025 | 1,38 | 1,38 | 0,76 | 0,80 | -41,65% | 55.989,00 |
| 29.05.2025 | 1,40 | 1,47 | 1,31 | 1,38 | -1,00% | 2.345,00 |
| 28.05.2025 | 1,42 | 1,46 | 1,32 | 1,39 | -1,82% | 2.666,00 |
| 27.05.2025 | 1,46 | 1,50 | 1,38 | 1,42 | -2,84% | 549,00 |
| 26.05.2025 | 1,47 | 1,52 | 1,41 | 1,46 | 1,28% | 6.259,00 |
| 23.05.2025 | 1,42 | 1,45 | 1,31 | 1,44 | 1,56% | 6.325,00 |
| 22.05.2025 | 1,46 | 1,50 | 1,42 | 1,42 | -2,75% | 2.683,00 |
| 21.05.2025 | 1,51 | 1,55 | 1,46 | 1,46 | -3,58% | 2.752,00 |
| 20.05.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 0,98% | 1.029,00 |
| 19.05.2025 | 1,49 | 1,66 | 1,48 | 1,50 | 0,10% | 13.119,00 |
| 16.05.2025 | 1,53 | 1,57 | 1,47 | 1,50 | -2,21% | 7.230,00 |
| 15.05.2025 | 1,52 | 1,57 | 1,49 | 1,53 | 0,06% | 2.737,00 |
| 14.05.2025 | 1,45 | 1,57 | 1,36 | 1,53 | 5,79% | 4.448,00 |
| 13.05.2025 | 1,50 | 1,55 | 1,45 | 1,45 | -3,96% | 7.635,00 |
| 12.05.2025 | 1,51 | 1,53 | 1,47 | 1,51 | 1,13% | 1.864,00 |
| 09.05.2025 | 1,49 | 1,53 | 1,48 | 1,49 | 0,17% | 9.554,00 |
| 08.05.2025 | 1,55 | 1,59 | 1,48 | 1,49 | -1,04% | 2.478,00 |
| 07.05.2025 | 1,52 | 1,56 | 1,48 | 1,50 | -1,01% | 1.461,00 |
| 06.05.2025 | 1,56 | 1,60 | 1,48 | 1,52 | -2,75% | 5.462,00 |
| 05.05.2025 | 1,67 | 1,69 | 1,56 | 1,56 | -6,96% | 8.441,00 |
| 02.05.2025 | 1,71 | 1,74 | 1,66 | 1,68 | -1,33% | 3.555,00 |
| 30.04.2025 | 1,72 | 1,72 | 1,64 | 1,70 | -1,58% | 2.132,00 |
| 29.04.2025 | 1,72 | 1,74 | 1,69 | 1,73 | 0,39% | 650,00 |
| 28.04.2025 | 1,69 | 1,72 | 1,67 | 1,72 | 1,06% | 5.220,00 |
| 25.04.2025 | 1,70 | 1,75 | 1,68 | 1,70 | 0,21% | 1.215,00 |
| 24.04.2025 | 1,69 | 1,74 | 1,65 | 1,70 | 0,60% | 4.138,00 |
| 23.04.2025 | 1,94 | 1,99 | 1,67 | 1,69 | -11,35% | 13.453,00 |
| 22.04.2025 | 1,60 | 1,97 | 1,60 | 1,90 | 17,92% | 9.293,00 |
| 17.04.2025 | 1,64 | 1,65 | 1,55 | 1,62 | -0,21% | 2.003,00 |
| 16.04.2025 | 1,73 | 1,74 | 1,47 | 1,62 | -7,54% | 14.639,00 |
| 15.04.2025 | 1,93 | 1,96 | 1,75 | 1,75 | -9,54% | 10.473,00 |
| 14.04.2025 | 1,93 | 2,01 | 1,90 | 1,94 | -1,08% | 3.031,00 |
| 11.04.2025 | 2,09 | 2,09 | 1,76 | 1,96 | -11,81% | 14.786,00 |
| 10.04.2025 | 2,43 | 2,45 | 2,17 | 2,22 | 0,23% | 1.034,00 |
| 09.04.2025 | 2,22 | 2,25 | 2,10 | 2,21 | -1,05% | 4.852,00 |
| 08.04.2025 | 2,29 | 2,34 | 2,20 | 2,24 | 3,11% | 8.433,00 |
| 07.04.2025 | 1,74 | 2,18 | 1,66 | 2,17 | 13,60% | 8.455,00 |
| 04.04.2025 | 2,21 | 2,24 | 1,75 | 1,91 | -13,15% | 9.456,00 |
| 03.04.2025 | 2,25 | 2,34 | 2,13 | 2,20 | -5,15% | 5.119,00 |
| 02.04.2025 | 2,27 | 2,37 | 2,26 | 2,32 | 1,89% | 4.227,00 |
| 01.04.2025 | 1,95 | 2,38 | 1,95 | 2,28 | 19,53% | 29.503,00 |
| 31.03.2025 | 0,00 | 1,97 | 0,00 | 1,90 | 2,01% | 1.048,00 |
| 28.03.2025 | 1,67 | 2,03 | 1,67 | 1,87 | 11,36% | 4.643,00 |
| 27.03.2025 | 1,69 | 1,71 | 1,68 | 1,68 | -1,44% | 67,00 |
| 26.03.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 0,28% | 3.607,00 |
| 25.03.2025 | 1,66 | 1,72 | 1,60 | 1,70 | 1,64% | 1.943,00 |
| 24.03.2025 | 1,62 | 1,73 | 1,62 | 1,67 | 3,64% | 1.118,00 |
| 21.03.2025 | 1,50 | 1,66 | 1,49 | 1,61 | 7,72% | 4.135,00 |
| 20.03.2025 | 1,43 | 1,56 | 1,43 | 1,49 | 3,91% | 4.975,00 |
| 19.03.2025 | 1,36 | 1,44 | 1,35 | 1,44 | 5,85% | 10.023,00 |
| 18.03.2025 | 1,35 | 1,37 | 1,33 | 1,36 | 0,64% | 1.834,00 |
| 17.03.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 2,15% | 1.645,00 |
| 14.03.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 2,66% | 8.312,00 |
| 13.03.2025 | 1,34 | 1,34 | 1,28 | 1,29 | -3,65% | 36,00 |
| 12.03.2025 | 1,37 | 1,39 | 1,31 | 1,34 | -2,42% | 1.265,00 |
| 11.03.2025 | 1,35 | 1,39 | 1,32 | 1,37 | 2,55% | 11.037,00 |
| 10.03.2025 | 1,22 | 1,36 | 1,17 | 1,34 | 9,05% | 6.504,00 |
| 07.03.2025 | 1,35 | 1,41 | 1,11 | 1,22 | -9,56% | 6.163,00 |
| 06.03.2025 | 1,60 | 1,61 | 1,35 | 1,35 | -15,30% | 10.788,00 |
| 05.03.2025 | 1,72 | 1,72 | 1,57 | 1,60 | -6,29% | 3.119,00 |
| 04.03.2025 | 1,75 | 1,76 | 1,66 | 1,71 | -2,50% | 3.366,00 |
| 03.03.2025 | 1,82 | 1,83 | 1,74 | 1,75 | -3,04% | 3.198,00 |
| 28.02.2025 | 1,81 | 1,84 | 1,79 | 1,80 | -1,12% | 542,00 |
| 27.02.2025 | 1,82 | 1,84 | 1,80 | 1,82 | 0,47% | 24.619,00 |
| 26.02.2025 | 1,84 | 1,84 | 1,79 | 1,82 | -0,66% | 6.207,00 |
| 25.02.2025 | 1,88 | 1,90 | 1,82 | 1,83 | -2,67% | 1.997,00 |
| 24.02.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -0,49% | 272,00 |
| 21.02.2025 | 1,86 | 1,95 | 1,86 | 1,89 | 1,66% | 3.317,00 |
| 20.02.2025 | 1,77 | 2,01 | 1,72 | 1,86 | 8,33% | 23.255,00 |
| 19.02.2025 | 1,71 | 1,72 | 1,68 | 1,71 | 0,23% | 5.690,00 |
| 18.02.2025 | 1,76 | 1,79 | 1,70 | 1,71 | -3,08% | 7.480,00 |
| 17.02.2025 | 1,96 | 1,96 | 1,64 | 1,76 | -9,56% | 12.562,00 |
| 14.02.2025 | 1,97 | 1,98 | 1,92 | 1,95 | -0,78% | 2.979,00 |
| 13.02.2025 | 2,03 | 2,04 | 1,91 | 1,97 | -2,82% | 691,00 |
| 12.02.2025 | 1,97 | 2,06 | 1,97 | 2,02 | 2,49% | 2.330,00 |
| 11.02.2025 | 1,84 | 2,05 | 1,84 | 1,97 | 6,92% | 9.234,00 |
| 10.02.2025 | 1,82 | 1,87 | 1,76 | 1,85 | 1,63% | 6.597,00 |
| 07.02.2025 | 1,77 | 1,90 | 1,73 | 1,82 | 2,88% | 2.902,00 |
| 06.02.2025 | 1,77 | 1,79 | 1,73 | 1,77 | -0,34% | 2.827,00 |
| 05.02.2025 | 1,71 | 1,78 | 1,68 | 1,77 | 3,02% | 29.143,00 |
| 04.02.2025 | 1,80 | 1,80 | 1,67 | 1,72 | -4,15% | 9.212,00 |
| 03.02.2025 | 1,86 | 1,97 | 1,64 | 1,79 | -6,19% | 14.752,00 |
| 31.01.2025 | 2,02 | 2,04 | 1,91 | 1,91 | -5,30% | 5.386,00 |
| 30.01.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 0,80% | 8.925,00 |
| 29.01.2025 | 2,04 | 2,04 | 1,97 | 2,00 | -1,31% | 836,00 |
| 28.01.2025 | 2,03 | 2,10 | 2,00 | 2,03 | 0,05% | 17.931,00 |
| 27.01.2025 | 2,05 | 2,06 | 1,97 | 2,03 | -1,65% | 4.102,00 |
| 24.01.2025 | 2,17 | 2,20 | 2,05 | 2,06 | -4,93% | 3.400,00 |
| 23.01.2025 | 2,04 | 2,18 | 1,98 | 2,17 | 6,48% | 5.569,00 |
| 22.01.2025 | 2,41 | 2,42 | 1,95 | 2,04 | -15,38% | 20.340,00 |
| 21.01.2025 | 2,87 | 2,88 | 2,32 | 2,41 | -16,69% | 15.213,00 |
| 20.01.2025 | 3,20 | 4,22 | 2,81 | 2,89 | 1,65% | 52.670,00 |
| 17.01.2025 | 2,57 | 2,98 | 2,57 | 2,84 | 10,64% | 17.581,00 |
| 16.01.2025 | 2,43 | 2,64 | 2,43 | 2,57 | 6,00% | 18.418,00 |
| 15.01.2025 | 2,37 | 2,43 | 2,31 | 2,43 | 2,41% | 7.069,00 |
| 14.01.2025 | 2,37 | 2,49 | 2,32 | 2,37 | 0,06% | 882,00 |
| 13.01.2025 | 2,37 | 2,44 | 2,33 | 2,37 | -0,50% | 5.232,00 |
| 10.01.2025 | 2,43 | 2,45 | 2,36 | 2,38 | -2,32% | 2.090,00 |
| 09.01.2025 | 2,49 | 2,49 | 2,36 | 2,44 | -2,23% | 6.039,00 |