2,675€
6,96%
Echtzeit-Aktienkurs Meyer Burger Technology AG
Bid:
Ask:
Aktienkurse zur Meyer Burger Technology AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 1,72 | 1,75 | 1,64 | 1,75 | 2,12% | 870,00 |
| 15.10.2024 | 1,71 | 1,86 | 1,69 | 1,72 | 0,34% | 6.880,00 |
| 14.10.2024 | 1,70 | 1,71 | 1,66 | 1,71 | 1,95% | 1.742,00 |
| 11.10.2024 | 1,64 | 1,70 | 1,62 | 1,68 | 2,42% | 3.201,00 |
| 10.10.2024 | 1,61 | 1,64 | 1,56 | 1,64 | 1,56% | 1.012,00 |
| 09.10.2024 | 1,61 | 1,65 | 1,56 | 1,61 | -0,10% | 4.893,00 |
| 08.10.2024 | 1,68 | 1,68 | 1,60 | 1,62 | -4,11% | 9.742,00 |
| 07.10.2024 | 1,70 | 1,71 | 1,66 | 1,69 | -1,20% | 1.635,00 |
| 04.10.2024 | 1,74 | 1,80 | 1,62 | 1,71 | -2,09% | 4.349,00 |
| 03.10.2024 | 1,79 | 1,80 | 1,70 | 1,74 | -3,13% | 1.694,00 |
| 02.10.2024 | 1,88 | 1,92 | 1,76 | 1,80 | -3,58% | 1.521,00 |
| 01.10.2024 | 1,77 | 1,94 | 1,76 | 1,87 | 5,93% | 3.656,00 |
| 30.09.2024 | 1,82 | 1,82 | 1,63 | 1,76 | -2,80% | 9.042,00 |
| 27.09.2024 | 1,70 | 1,89 | 1,68 | 1,81 | 6,27% | 8.205,00 |
| 26.09.2024 | 1,55 | 1,71 | 1,53 | 1,71 | 11,06% | 2.710,00 |
| 25.09.2024 | 1,58 | 1,60 | 1,50 | 1,54 | -3,26% | 2.350,00 |
| 24.09.2024 | 1,59 | 1,61 | 1,55 | 1,59 | 0,15% | 547,00 |
| 23.09.2024 | 1,67 | 1,68 | 1,56 | 1,58 | -5,06% | 9.221,00 |
| 20.09.2024 | 1,77 | 1,77 | 1,65 | 1,67 | -6,03% | 3.052,00 |
| 19.09.2024 | 1,87 | 1,93 | 1,70 | 1,78 | -3,42% | 8.638,00 |
| 18.09.2024 | 2,11 | 2,21 | 1,78 | 1,84 | -12,48% | 34.724,00 |
| 17.09.2024 | 1,62 | 2,10 | 1,59 | 2,10 | 29,76% | 8.657,00 |
| 16.09.2024 | 1,42 | 1,73 | 1,38 | 1,62 | 15,82% | 20.764,00 |
| 13.09.2024 | 1,84 | 1,85 | 1,36 | 1,40 | -24,18% | 57.119,00 |
| 12.09.2024 | 1,92 | 1,94 | 1,79 | 1,84 | -3,75% | 10.757,00 |
| 11.09.2024 | 1,90 | 1,92 | 1,89 | 1,92 | 0,64% | 1.618,00 |
| 10.09.2024 | 1,91 | 1,97 | 1,89 | 1,90 | -0,77% | 3.415,00 |
| 09.09.2024 | 1,98 | 1,99 | 1,87 | 1,92 | -2,55% | 2.605,00 |
| 06.09.2024 | 1,92 | 1,99 | 1,92 | 1,97 | 2,37% | 5.580,00 |
| 05.09.2024 | 1,94 | 2,02 | 1,89 | 1,92 | -1,33% | 4.361,00 |
| 04.09.2024 | 1,91 | 1,98 | 1,74 | 1,95 | 1,22% | 13.516,00 |
| 03.09.2024 | 1,95 | 1,99 | 1,91 | 1,93 | -0,93% | 9.989,00 |
| 02.09.2024 | 1,91 | 2,04 | 1,91 | 1,94 | 1,33% | 23.986,00 |
| 30.08.2024 | 1,91 | 2,01 | 1,84 | 1,92 | 0,86% | 14.533,00 |
| 29.08.2024 | 1,83 | 2,03 | 1,72 | 1,90 | 3,77% | 20.996,00 |
| 28.08.2024 | 1,97 | 2,14 | 1,83 | 1,83 | -8,15% | 71.473,00 |
| 27.08.2024 | 2,42 | 2,44 | 1,98 | 2,00 | -17,24% | 104.897,00 |
| 26.08.2024 | 4,35 | 4,35 | 1,93 | 2,41 | -44,83% | 258.170,00 |
| 23.08.2024 | 4,77 | 4,78 | 4,28 | 4,37 | -8,10% | 8.431,00 |
| 22.08.2024 | 4,82 | 4,88 | 4,75 | 4,75 | -1,61% | 1.260,00 |
| 21.08.2024 | 4,93 | 5,05 | 4,77 | 4,83 | -2,07% | 2.175,00 |
| 20.08.2024 | 4,80 | 4,95 | 4,80 | 4,93 | 0,97% | 1.358,00 |
| 19.08.2024 | 4,91 | 5,00 | 4,77 | 4,89 | -0,48% | 4.587,00 |
| 16.08.2024 | 4,96 | 4,96 | 4,88 | 4,91 | -0,68% | 231,00 |
| 15.08.2024 | 5,05 | 5,06 | 4,88 | 4,94 | -1,69% | 1.680,00 |
| 14.08.2024 | 4,90 | 5,11 | 4,85 | 5,03 | 2,69% | 2.153,00 |
| 13.08.2024 | 5,02 | 5,04 | 4,88 | 4,90 | -2,10% | 2.857,00 |
| 12.08.2024 | 5,08 | 5,14 | 5,00 | 5,00 | -1,23% | 2.540,00 |
| 09.08.2024 | 5,09 | 5,24 | 5,06 | 5,06 | -0,59% | 1.983,00 |
| 08.08.2024 | 5,11 | 5,23 | 5,09 | 5,09 | 0,42% | 188,00 |
| 07.08.2024 | 5,10 | 5,24 | 5,07 | 5,07 | -0,11% | 949,00 |
| 06.08.2024 | 5,07 | 5,34 | 5,02 | 5,08 | 1,03% | 1.567,00 |
| 05.08.2024 | 5,23 | 5,33 | 5,01 | 5,03 | -7,41% | 5.538,00 |