1,339€
-2,21%
Echtzeit-Aktienkurs Meyer Burger Technology AG
Bid:
Ask:
Aktienkurse zur Meyer Burger Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 1,37 | 1,39 | 1,31 | 1,35 | -1,11% | 1.065,00 |
| 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 |
| 08.01.2025 | 2,51 | 2,59 | 2,37 | 2,49 | -1,07% | 4.756,00 |
| 07.01.2025 | 2,47 | 2,52 | 2,39 | 2,52 | 1,72% | 5.200,00 |
| 06.01.2025 | 2,29 | 2,52 | 2,20 | 2,48 | 8,41% | 14.912,00 |
| 03.01.2025 | 2,36 | 2,53 | 2,17 | 2,28 | -2,99% | 64.400,00 |
| 02.01.2025 | 2,34 | 2,36 | 2,32 | 2,35 | 0,71% | 7.978,00 |
| 30.12.2024 | 2,40 | 2,40 | 2,33 | 2,34 | -2,64% | 1.311,00 |
| 27.12.2024 | 2,43 | 2,52 | 2,21 | 2,40 | -1,34% | 10.887,00 |
| 23.12.2024 | 2,68 | 2,71 | 2,37 | 2,43 | -8,93% | 6.534,00 |
| 20.12.2024 | 2,49 | 2,85 | 2,46 | 2,67 | 6,84% | 12.379,00 |
| 19.12.2024 | 2,54 | 3,07 | 2,49 | 2,50 | -1,77% | 26.118,00 |
| 18.12.2024 | 2,20 | 2,76 | 2,20 | 2,55 | 15,67% | 19.743,00 |
| 17.12.2024 | 2,10 | 2,23 | 1,98 | 2,20 | 4,59% | 16.873,00 |
| 16.12.2024 | 2,25 | 2,28 | 1,89 | 2,10 | -6,61% | 28.315,00 |
| 13.12.2024 | 2,48 | 2,49 | 2,15 | 2,25 | -9,13% | 25.671,00 |
| 12.12.2024 | 2,77 | 2,86 | 2,30 | 2,48 | -10,89% | 47.334,00 |
| 11.12.2024 | 3,11 | 3,11 | 2,49 | 2,78 | -10,33% | 35.846,00 |
| 10.12.2024 | 3,48 | 3,54 | 1,91 | 3,10 | -11,07% | 185.720,00 |
| 09.12.2024 | 1,68 | 3,97 | 1,56 | 3,49 | 114,91% | 195.949,00 |
| 06.12.2024 | 0,54 | 1,89 | 0,54 | 1,62 | 216,46% | 202.629,00 |
| 05.12.2024 | 0,49 | 0,52 | 0,49 | 0,51 | 3,68% | 24.164,00 |
| 04.12.2024 | 0,50 | 0,50 | 0,49 | 0,49 | -0,29% | 9.458,00 |
| 03.12.2024 | 0,52 | 0,52 | 0,49 | 0,50 | -5,05% | 10.922,00 |
| 02.12.2024 | 0,52 | 0,53 | 0,51 | 0,52 | 0,54% | 8.925,00 |
| 29.11.2024 | 0,53 | 0,55 | 0,49 | 0,52 | -1,99% | 8.708,00 |
| 28.11.2024 | 0,57 | 0,58 | 0,49 | 0,53 | -7,34% | 9.403,00 |
| 27.11.2024 | 0,58 | 0,65 | 0,54 | 0,57 | -1,74% | 8.238,00 |
| 26.11.2024 | 0,62 | 0,64 | 0,53 | 0,58 | -7,22% | 36.431,00 |
| 25.11.2024 | 0,39 | 0,68 | 0,39 | 0,63 | 62,09% | 45.002,00 |
| 22.11.2024 | 0,37 | 0,42 | 0,36 | 0,39 | 12,48% | 22.517,00 |
| 21.11.2024 | 0,40 | 0,46 | 0,33 | 0,34 | -13,88% | 28.989,00 |
| 20.11.2024 | 0,40 | 0,40 | 0,40 | 0,40 | 0,00% | 6.223,00 |
| 19.11.2024 | 0,55 | 0,55 | 0,40 | 0,40 | -26,69% | 116.233,00 |
| 18.11.2024 | 0,47 | 0,56 | 0,47 | 0,55 | 15,89% | 91.317,00 |
| 15.11.2024 | 1,26 | 1,27 | 0,35 | 0,47 | -62,66% | 108.661,00 |
| 14.11.2024 | 1,14 | 1,30 | 1,10 | 1,26 | 10,38% | 7.792,00 |
| 13.11.2024 | 1,14 | 1,16 | 1,13 | 1,14 | -0,17% | 829,00 |
| 12.11.2024 | 1,12 | 1,21 | 1,09 | 1,14 | 1,27% | 8.213,00 |
| 11.11.2024 | 1,26 | 1,27 | 1,10 | 1,13 | -10,10% | 11.276,00 |
| 08.11.2024 | 1,18 | 1,36 | 1,13 | 1,26 | 6,53% | 8.801,00 |
| 07.11.2024 | 1,19 | 1,20 | 1,16 | 1,18 | -0,38% | 4.218,00 |
| 06.11.2024 | 1,27 | 1,27 | 1,12 | 1,18 | -6,14% | 7.845,00 |
| 05.11.2024 | 1,27 | 1,31 | 1,24 | 1,26 | -0,73% | 8.992,00 |
| 04.11.2024 | 1,50 | 1,50 | 1,25 | 1,27 | -15,06% | 13.770,00 |
| 01.11.2024 | 1,58 | 1,58 | 1,19 | 1,50 | -5,49% | 25.578,00 |
| 31.10.2024 | 1,61 | 1,61 | 1,56 | 1,58 | -1,82% | 3.618,00 |
| 30.10.2024 | 1,69 | 1,69 | 1,58 | 1,61 | -4,50% | 1.897,00 |
| 29.10.2024 | 1,69 | 1,69 | 1,63 | 1,69 | 0,27% | 716,00 |
| 28.10.2024 | 1,68 | 1,79 | 1,66 | 1,68 | 0,87% | 855,00 |
| 25.10.2024 | 1,68 | 1,71 | 1,66 | 1,67 | -1,11% | 3.406,00 |
| 24.10.2024 | 1,69 | 1,72 | 1,67 | 1,69 | -0,02% | 2.016,00 |
| 23.10.2024 | 1,71 | 1,72 | 1,67 | 1,69 | -1,27% | 1.095,00 |
| 22.10.2024 | 1,68 | 1,72 | 1,65 | 1,71 | 1,78% | 1.439,00 |
| 21.10.2024 | 1,67 | 1,75 | 1,65 | 1,68 | 0,35% | 6.509,00 |
| 18.10.2024 | 1,71 | 1,72 | 1,66 | 1,68 | -2,09% | 4.141,00 |
| 17.10.2024 | 1,75 | 1,76 | 1,68 | 1,71 | -2,50% | 191,00 |