3,237CHF
6,13%
Echtzeit-Aktienkurs Molecular Partners AG
Bid:
Ask:
Aktienkurse zur Molecular Partners AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 3,10 | 3,23 | 3,00 | 3,23 | 5,74% | 24.280,00 |
| 01.04.2026 | 3,14 | 3,34 | 3,05 | 3,05 | -2,24% | 33.559,00 |
| 31.03.2026 | 3,14 | 3,14 | 3,03 | 3,12 | -0,64% | 36.020,00 |
| 30.03.2026 | 3,25 | 3,29 | 3,09 | 3,14 | -3,24% | 35.946,00 |
| 27.03.2026 | 3,31 | 3,50 | 3,25 | 3,25 | -2,26% | 11.463,00 |
| 26.03.2026 | 3,32 | 3,33 | 3,20 | 3,32 | -0,90% | 51.361,00 |
| 25.03.2026 | 3,42 | 3,42 | 3,32 | 3,35 | -0,45% | 20.181,00 |
| 24.03.2026 | 3,39 | 3,40 | 3,33 | 3,37 | 0,45% | 16.744,00 |
| 23.03.2026 | 3,45 | 3,45 | 3,30 | 3,35 | -7,20% | 31.336,00 |
| 20.03.2026 | 3,73 | 3,73 | 3,40 | 3,61 | 0,84% | 35.674,00 |
| 19.03.2026 | 3,71 | 3,76 | 3,46 | 3,58 | -3,24% | 90.214,00 |
| 18.03.2026 | 3,15 | 3,74 | 3,15 | 3,70 | 17,46% | 136.023,00 |
| 17.03.2026 | 3,32 | 3,39 | 3,13 | 3,15 | -5,12% | 63.962,00 |
| 16.03.2026 | 3,41 | 3,47 | 3,32 | 3,32 | -0,75% | 17.783,00 |
| 13.03.2026 | 3,80 | 3,80 | 3,35 | 3,35 | -11,27% | 50.337,00 |
| 12.03.2026 | 3,61 | 3,83 | 3,61 | 3,77 | 0,53% | 12.999,00 |
| 11.03.2026 | 3,69 | 3,77 | 3,69 | 3,75 | 0,00% | 22.893,00 |
| 10.03.2026 | 3,64 | 3,83 | 3,55 | 3,75 | 2,60% | 23.665,00 |
| 09.03.2026 | 3,90 | 3,90 | 3,66 | 3,66 | -6,28% | 12.121,00 |
| 06.03.2026 | 3,95 | 3,96 | 3,85 | 3,90 | -1,27% | 20.948,00 |
| 05.03.2026 | 3,85 | 3,95 | 3,85 | 3,95 | 3,00% | 18.795,00 |
| 04.03.2026 | 3,79 | 3,90 | 3,79 | 3,84 | -0,65% | 11.800,00 |
| 03.03.2026 | 3,96 | 3,96 | 3,45 | 3,86 | -2,03% | 46.879,00 |
| 02.03.2026 | 3,76 | 3,94 | 3,70 | 3,94 | 1,81% | 17.261,00 |
| 27.02.2026 | 3,80 | 3,93 | 3,80 | 3,87 | 1,84% | 7.041,00 |
| 26.02.2026 | 3,80 | 3,94 | 3,80 | 3,80 | 1,60% | 15.706,00 |
| 25.02.2026 | 3,94 | 3,94 | 3,74 | 3,74 | -4,10% | 7.166,00 |
| 24.02.2026 | 3,89 | 3,90 | 3,82 | 3,90 | 1,30% | 13.497,00 |
| 23.02.2026 | 3,68 | 3,85 | 3,65 | 3,85 | 4,05% | 16.103,00 |
| 20.02.2026 | 3,94 | 3,94 | 3,68 | 3,70 | -6,09% | 23.537,00 |
| 19.02.2026 | 3,66 | 3,94 | 3,61 | 3,94 | 8,84% | 26.819,00 |
| 18.02.2026 | 3,67 | 3,67 | 3,57 | 3,62 | -0,96% | 6.927,00 |
| 17.02.2026 | 3,62 | 3,67 | 3,53 | 3,66 | 1,11% | 6.578,00 |
| 16.02.2026 | 3,38 | 3,67 | 3,38 | 3,62 | 6,01% | 27.071,00 |
| 13.02.2026 | 3,50 | 3,50 | 3,40 | 3,41 | -3,54% | 16.548,00 |
| 12.02.2026 | 3,50 | 3,54 | 3,50 | 3,54 | 0,28% | 2.652,00 |
| 11.02.2026 | 3,55 | 3,60 | 3,53 | 3,53 | -0,70% | 3.958,00 |
| 10.02.2026 | 3,45 | 3,62 | 3,45 | 3,55 | -0,98% | 5.991,00 |
| 09.02.2026 | 3,60 | 3,67 | 3,53 | 3,59 | -0,42% | 28.199,00 |
| 06.02.2026 | 3,60 | 3,62 | 3,53 | 3,60 | 0,98% | 12.476,00 |
| 05.02.2026 | 3,51 | 3,66 | 3,50 | 3,57 | 1,42% | 31.078,00 |
| 04.02.2026 | 3,46 | 3,59 | 3,43 | 3,52 | 2,78% | 27.170,00 |
| 03.02.2026 | 3,67 | 3,67 | 3,42 | 3,42 | -3,66% | 37.704,00 |
| 02.02.2026 | 3,39 | 3,74 | 3,36 | 3,55 | 8,23% | 127.897,00 |
| 30.01.2026 | 3,26 | 3,28 | 3,22 | 3,28 | 1,71% | 10.077,00 |
| 29.01.2026 | 3,07 | 3,26 | 3,07 | 3,23 | 4,29% | 24.042,00 |
| 28.01.2026 | 3,11 | 3,11 | 3,08 | 3,09 | -0,25% | - |
| 27.01.2026 | 3,16 | 3,18 | 3,05 | 3,10 | -1,12% | 11.603,00 |
| 26.01.2026 | 3,11 | 3,16 | 3,03 | 3,14 | -0,79% | 17.637,00 |
| 23.01.2026 | 3,17 | 3,17 | 3,11 | 3,16 | 1,12% | 14.047,00 |
| 22.01.2026 | 3,16 | 3,19 | 3,13 | 3,13 | 0,00% | 16.367,00 |
| 21.01.2026 | 3,17 | 3,20 | 3,10 | 3,13 | -2,34% | 13.309,00 |
| 20.01.2026 | 3,12 | 3,20 | 3,07 | 3,20 | 3,56% | 6.463,00 |
| 19.01.2026 | 3,16 | 3,21 | 3,09 | 3,09 | -3,13% | 29.860,00 |
| 16.01.2026 | 3,29 | 3,31 | 3,19 | 3,19 | -2,00% | 15.642,00 |
| 15.01.2026 | 3,37 | 3,37 | 3,21 | 3,26 | -2,25% | 31.799,00 |
| 14.01.2026 | 3,25 | 3,36 | 3,25 | 3,33 | 2,15% | 5.466,00 |
| 13.01.2026 | 3,38 | 3,38 | 3,25 | 3,26 | -3,55% | 14.360,00 |
| 12.01.2026 | 3,30 | 3,38 | 3,30 | 3,38 | 2,58% | 6.755,00 |
| 09.01.2026 | 3,35 | 3,36 | 3,22 | 3,30 | -0,45% | 41.330,00 |
| 08.01.2026 | 3,44 | 3,44 | 3,31 | 3,31 | -2,65% | 19.408,00 |
| 07.01.2026 | 3,42 | 3,45 | 3,38 | 3,40 | -2,30% | 13.411,00 |
| 06.01.2026 | 3,36 | 3,52 | 3,36 | 3,48 | 2,65% | 37.606,00 |
| 05.01.2026 | 3,41 | 3,44 | 3,32 | 3,39 | 0,15% | 21.933,00 |
| 30.12.2025 | 3,47 | 3,47 | 3,33 | 3,39 | -2,31% | 33.145,00 |
| 29.12.2025 | 3,40 | 3,50 | 3,36 | 3,47 | 1,17% | 35.968,00 |
| 23.12.2025 | 3,54 | 3,60 | 3,43 | 3,43 | -2,84% | 18.774,00 |
| 22.12.2025 | 3,58 | 3,64 | 3,50 | 3,53 | -1,54% | 39.493,00 |
| 19.12.2025 | 3,40 | 3,58 | 3,37 | 3,58 | 6,55% | 59.986,00 |
| 18.12.2025 | 3,34 | 3,41 | 3,34 | 3,36 | -1,03% | 7.535,00 |
| 17.12.2025 | 3,34 | 3,44 | 3,29 | 3,40 | 0,74% | 31.052,00 |
| 16.12.2025 | 3,31 | 3,37 | 3,25 | 3,37 | 2,12% | 17.799,00 |
| 15.12.2025 | 3,30 | 3,44 | 3,30 | 3,30 | -2,37% | 23.115,00 |
| 12.12.2025 | 3,43 | 3,43 | 3,29 | 3,38 | 0,30% | 16.416,00 |
| 11.12.2025 | 3,48 | 3,54 | 3,37 | 3,37 | 0,75% | 41.857,00 |
| 10.12.2025 | 3,30 | 3,40 | 3,28 | 3,35 | 2,14% | 34.565,00 |
| 09.12.2025 | 3,24 | 3,41 | 3,21 | 3,28 | -2,38% | 74.957,00 |
| 08.12.2025 | 3,50 | 3,55 | 3,18 | 3,36 | -1,03% | 122.789,00 |
| 05.12.2025 | 3,40 | 3,44 | 3,32 | 3,39 | -0,15% | 56.947,00 |
| 04.12.2025 | 3,47 | 3,50 | 3,30 | 3,40 | 2,11% | 65.118,00 |
| 03.12.2025 | 3,18 | 3,45 | 3,18 | 3,33 | 3,58% | 61.653,00 |
| 02.12.2025 | 3,03 | 3,45 | 3,03 | 3,21 | 4,39% | 56.858,00 |
| 01.12.2025 | 3,18 | 3,48 | 3,08 | 3,08 | -3,91% | 76.958,00 |
| 28.11.2025 | 3,11 | 3,20 | 3,11 | 3,20 | 1,91% | 22.240,00 |
| 27.11.2025 | 3,03 | 3,25 | 3,03 | 3,14 | -2,33% | 21.256,00 |
| 26.11.2025 | 3,10 | 3,26 | 3,10 | 3,22 | -0,62% | 44.179,00 |
| 25.11.2025 | 3,14 | 3,36 | 3,10 | 3,24 | 2,21% | 37.187,00 |
| 24.11.2025 | 3,06 | 3,24 | 3,06 | 3,17 | 2,43% | 23.048,00 |
| 21.11.2025 | 3,17 | 3,20 | 3,01 | 3,09 | -4,19% | 61.896,00 |
| 20.11.2025 | 3,50 | 3,50 | 3,19 | 3,23 | -5,29% | 41.993,00 |
| 19.11.2025 | 3,27 | 3,41 | 3,22 | 3,41 | 3,03% | 13.989,00 |
| 18.11.2025 | 3,32 | 3,36 | 3,23 | 3,31 | -2,22% | 17.784,00 |
| 17.11.2025 | 3,49 | 3,49 | 3,30 | 3,38 | -0,59% | 14.736,00 |
| 14.11.2025 | 3,32 | 3,40 | 3,24 | 3,40 | 3,50% | 35.999,00 |
| 13.11.2025 | 3,57 | 3,68 | 3,29 | 3,29 | -7,20% | 69.120,00 |
| 12.11.2025 | 3,25 | 3,66 | 3,20 | 3,54 | 14,19% | 188.303,00 |
| 11.11.2025 | 3,30 | 3,30 | 3,01 | 3,10 | -5,78% | 61.533,00 |
| 10.11.2025 | 3,30 | 3,30 | 3,12 | 3,29 | 0,15% | 42.677,00 |
| 07.11.2025 | 3,70 | 3,70 | 3,20 | 3,29 | -11,22% | 81.772,00 |
| 06.11.2025 | 3,53 | 3,70 | 3,50 | 3,70 | 7,71% | 89.962,00 |