Aktienkurse zur Mplx LP Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	23,26	24,06	23,24	23,68	-1,07%	-
25.02.2021	24,87	24,89	0,00	23,93	-3,04%	-
24.02.2021	24,89	25,02	0,00	24,68	-0,08%	-
23.02.2021	24,24	24,98	23,71	24,70	0,59%	-
22.02.2021	24,73	25,10	24,25	24,56	-0,75%	-
19.02.2021	24,48	25,05	24,14	24,74	1,12%	-
18.02.2021	24,65	24,92	24,23	24,47	-1,55%	-
17.02.2021	25,16	25,21	24,85	24,85	0,83%	-
16.02.2021	24,93	25,00	24,57	24,65	-0,88%	-
12.02.2021	23,69	24,87	23,65	24,87	5,83%	-
11.02.2021	24,08	24,12	23,31	23,50	-2,93%	-
10.02.2021	23,89	24,21	23,65	24,21	2,67%	-
09.02.2021	24,08	24,10	23,29	23,58	-1,57%	-
08.02.2021	23,94	24,25	23,86	23,95	4,09%	-
05.02.2021	23,56	23,68	23,01	23,01	-4,90%	-
04.02.2021	24,17	24,75	24,01	24,20	0,73%	-
03.02.2021	24,17	24,52	23,91	24,02	1,84%	-
02.02.2021	23,61	24,09	23,28	23,59	1,51%	-
01.02.2021	23,31	23,52	23,06	23,24	0,15%	-
29.01.2021	23,19	23,20	23,19	23,20	-0,49%	-
28.01.2021	22,63	23,36	22,39	23,32	6,24%	-
27.01.2021	22,31	22,52	21,67	21,95	-5,86%	-
26.01.2021	23,54	23,62	22,25	23,31	0,54%	-
25.01.2021	23,06	23,65	22,69	23,19	0,87%	-
22.01.2021	22,96	23,31	22,85	22,99	0,02%	-
21.01.2021	23,51	23,93	22,97	22,98	-4,81%	-
20.01.2021	24,30	24,61	24,10	24,14	-0,27%	-
19.01.2021	24,55	24,93	24,20	24,21	-1,63%	-
15.01.2021	24,35	24,84	24,33	24,61	-1,42%	-
14.01.2021	25,15	25,29	24,77	24,96	0,46%	-
13.01.2021	25,14	25,29	24,84	24,85	0,04%	-
12.01.2021	24,47	24,89	24,21	24,84	4,02%	-
11.01.2021	23,56	24,13	23,56	23,88	1,27%	-
08.01.2021	23,54	23,78	23,42	23,58	-1,59%	-
07.01.2021	23,96	24,33	23,86	23,96	0,15%	-
06.01.2021	23,03	23,97	23,02	23,92	4,64%	-
05.01.2021	22,60	23,35	22,47	22,86	4,43%	-
04.01.2021	21,97	22,31	21,68	21,89	1,18%	-
31.12.2020	21,68	21,85	21,47	21,64	0,46%	-
30.12.2020	21,75	21,85	21,47	21,54	0,12%	-
29.12.2020	21,46	21,84	21,32	21,51	-1,06%	-
28.12.2020	21,55	21,90	21,35	21,74	0,51%	-
24.12.2020	21,75	21,98	21,13	21,63	-2,44%	-
23.12.2020	22,18	22,58	21,88	22,17	1,33%	-
22.12.2020	22,47	22,47	21,47	21,88	-1,42%	-
21.12.2020	22,30	22,55	21,60	22,20	-2,14%	-
18.12.2020	23,09	23,30	22,60	22,68	-1,61%	-
17.12.2020	23,03	23,46	22,45	23,05	0,26%	-
16.12.2020	23,04	23,14	22,82	22,99	-0,86%	-
15.12.2020	23,20	23,20	23,11	23,19	1,35%	-
14.12.2020	23,00	23,07	22,53	22,88	-3,44%	-
11.12.2020	23,12	23,70	23,04	23,70	2,22%	-
10.12.2020	23,04	23,18	23,04	23,18	3,07%	-
09.12.2020	22,94	22,94	21,29	22,49	-2,26%	-
08.12.2020	23,32	23,51	0,00	23,01	3,21%	-
07.12.2020	22,82	23,43	22,30	22,30	-2,98%	-
04.12.2020	23,37	23,61	22,98	22,98	2,86%	-
03.12.2020	22,18	23,87	22,17	22,34	2,78%	-
02.12.2020	21,68	22,07	21,65	21,74	16,98%	-
01.12.2020	21,81	21,90	18,58	18,58	-12,07%	-
30.11.2020	20,85	21,46	19,83	21,13	10,17%	-
27.11.2020	22,12	22,25	19,18	19,18	-15,04%	-
25.11.2020	22,19	22,76	21,94	22,58	-0,22%	-
24.11.2020	22,72	22,95	22,25	22,63	3,45%	-
23.11.2020	21,45	22,01	21,40	21,87	5,37%	-
20.11.2020	21,10	21,26	20,76	20,76	-3,80%	-
19.11.2020	20,32	21,58	0,00	21,58	6,86%	-
18.11.2020	20,90	21,49	20,01	20,19	-2,65%	-
17.11.2020	20,72	20,76	20,66	20,74	2,32%	-
16.11.2020	20,69	20,97	20,25	20,27	2,12%	-
13.11.2020	19,91	20,05	19,51	19,85	-1,00%	-
12.11.2020	20,05	20,05	20,05	20,05	5,39%	-
11.11.2020	19,70	19,82	18,65	19,03	-2,16%	-
10.11.2020	19,61	19,78	0,00	19,45	0,83%	-
09.11.2020	18,85	19,62	18,73	19,29	9,20%	-
06.11.2020	18,13	18,13	17,32	17,66	-2,46%	-
05.11.2020	18,06	18,52	17,86	18,11	-2,90%	-
04.11.2020	18,91	19,39	18,61	18,65	0,84%	-
03.11.2020	18,70	18,85	18,29	18,49	2,38%	-
02.11.2020	17,90	18,39	17,58	18,06	5,15%	-
30.10.2020	17,07	17,50	16,87	17,18	0,94%	-
29.10.2020	16,81	17,04	16,51	17,02	0,98%	-
28.10.2020	16,66	17,05	16,52	16,85	-1,35%	-
27.10.2020	16,92	17,18	16,63	17,08	1,70%	-
26.10.2020	16,98	17,07	16,66	16,80	-4,71%	-
23.10.2020	17,49	17,63	17,08	17,63	1,41%	-
22.10.2020	17,12	17,50	17,01	17,38	3,39%	-
21.10.2020	16,75	17,12	16,75	16,81	-0,53%	-
20.10.2020	16,87	17,09	16,68	16,90	0,81%	-
19.10.2020	16,89	17,15	16,70	16,77	-1,15%	-
16.10.2020	17,01	17,25	0,00	16,96	-0,99%	-
15.10.2020	16,95	17,38	16,81	17,13	-0,64%	-
14.10.2020	17,33	17,52	17,04	17,24	0,73%	-
13.10.2020	17,18	17,22	16,84	17,12	-1,27%	-
12.10.2020	17,14	17,38	17,04	17,34	-0,06%	-
09.10.2020	17,53	17,63	17,22	17,35	0,76%	-
08.10.2020	16,27	17,29	16,15	17,22	7,59%	-
07.10.2020	15,87	16,12	15,77	16,00	0,00%	-
06.10.2020	16,18	16,44	15,69	16,00	-1,51%	-
05.10.2020	16,25	16,30	16,25	16,25	3,80%	-