19,850€
Echtzeit-Aktienkurs MONADELPHOUS GROUP LTD.
Bid:
Ask:
Aktienkurse zur MONADELPHOUS GROUP LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 19,85 | 19,90 | 19,85 | 19,85 | 0,00% | - |
| 21.08.2026 | 19,65 | 19,90 | 19,65 | 19,85 | 2,58% | - |
| 20.08.2026 | 19,45 | 19,55 | 19,35 | 19,35 | 0,00% | - |
| 19.08.2026 | 19,35 | 19,45 | 19,15 | 19,35 | 7,20% | - |
| 05.05.2026 | 17,85 | 18,05 | 17,85 | 18,05 | 1,69% | - |
| 04.05.2026 | 18,05 | 18,05 | 17,65 | 17,75 | 1,14% | - |
| 30.04.2026 | 17,15 | 17,55 | 17,15 | 17,55 | 1,15% | - |
| 29.04.2026 | 17,55 | 17,55 | 17,25 | 17,35 | -1,70% | - |
| 28.04.2026 | 17,75 | 17,85 | 17,55 | 17,65 | -1,12% | - |
| 27.04.2026 | 17,65 | 17,85 | 17,55 | 17,85 | 1,13% | - |
| 24.04.2026 | 17,65 | 17,75 | 17,55 | 17,65 | -0,56% | - |
| 23.04.2026 | 17,85 | 17,95 | 17,55 | 17,75 | 0,00% | - |
| 22.04.2026 | 17,75 | 17,85 | 17,65 | 17,75 | 1,72% | - |
| 21.04.2026 | 17,75 | 17,75 | 17,35 | 17,45 | -0,57% | - |
| 20.04.2026 | 17,50 | 17,55 | 17,25 | 17,55 | 0,00% | - |
| 17.04.2026 | 17,25 | 17,65 | 17,15 | 17,55 | 0,57% | - |
| 16.04.2026 | 17,45 | 17,55 | 17,35 | 17,45 | 1,16% | - |
| 15.04.2026 | 17,25 | 17,25 | 17,15 | 17,25 | -2,27% | - |
| 14.04.2026 | 17,45 | 17,75 | 17,45 | 17,65 | 1,73% | - |
| 13.04.2026 | 17,35 | 17,85 | 17,30 | 17,35 | -1,70% | 1.800,00 |
| 10.04.2026 | 17,65 | 17,75 | 17,55 | 17,65 | -2,22% | - |
| 09.04.2026 | 17,95 | 18,15 | 17,85 | 18,05 | 1,12% | - |
| 08.04.2026 | 17,90 | 17,95 | 17,65 | 17,85 | 4,08% | - |
| 07.04.2026 | 17,05 | 17,25 | 16,75 | 17,15 | 1,18% | 4.102,00 |
| 02.04.2026 | 16,75 | 16,95 | 16,75 | 16,95 | -2,31% | - |
| 01.04.2026 | 17,45 | 17,45 | 17,25 | 17,35 | 4,83% | - |
| 31.03.2026 | 16,25 | 16,60 | 16,25 | 16,55 | 0,00% | - |
| 30.03.2026 | 16,55 | 16,75 | 16,40 | 16,55 | 0,00% | - |
| 27.03.2026 | 16,75 | 16,85 | 16,45 | 16,55 | -2,93% | - |
| 26.03.2026 | 17,25 | 17,25 | 16,85 | 17,05 | -1,16% | - |
| 25.03.2026 | 17,25 | 17,35 | 17,15 | 17,25 | 2,37% | - |
| 24.03.2026 | 16,65 | 16,95 | 16,45 | 16,85 | 0,00% | - |
| 23.03.2026 | 16,35 | 17,15 | 16,25 | 16,85 | 3,06% | - |
| 20.03.2026 | 16,85 | 16,95 | 16,05 | 16,35 | -2,39% | - |
| 19.03.2026 | 16,70 | 16,75 | 16,65 | 16,75 | -1,18% | - |
| 18.03.2026 | 17,10 | 17,25 | 16,95 | 16,95 | 0,00% | - |
| 17.03.2026 | 16,85 | 16,95 | 16,75 | 16,95 | 0,00% | - |
| 16.03.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 3,04% | - |
| 13.03.2026 | 16,40 | 16,65 | 16,40 | 16,45 | -2,37% | - |
| 12.03.2026 | 16,80 | 16,95 | 16,80 | 16,85 | -1,75% | - |
| 11.03.2026 | 16,90 | 17,15 | 16,90 | 17,15 | 1,18% | - |
| 10.03.2026 | 16,85 | 17,05 | 16,85 | 16,95 | -2,87% | - |
| 09.03.2026 | 17,05 | 17,55 | 17,00 | 17,45 | -3,86% | - |
| 06.03.2026 | 18,20 | 18,35 | 17,95 | 18,15 | -1,63% | - |
| 05.03.2026 | 18,45 | 18,55 | 18,35 | 18,45 | -4,65% | - |
| 04.03.2026 | 19,15 | 19,45 | 19,15 | 19,35 | -1,53% | - |
| 03.03.2026 | 19,65 | 19,75 | 19,35 | 19,65 | -1,26% | - |
| 02.03.2026 | 19,60 | 19,90 | 19,35 | 19,90 | 1,79% | 5.460,00 |
| 27.02.2026 | 19,65 | 19,65 | 19,55 | 19,55 | 0,00% | - |
| 26.02.2026 | 19,65 | 19,65 | 19,45 | 19,55 | 5,39% | - |
| 25.02.2026 | 18,40 | 18,85 | 18,40 | 18,55 | -5,12% | 1.800,00 |
| 24.02.2026 | 19,55 | 19,65 | 19,25 | 19,55 | 5,39% | 2.000,00 |
| 23.02.2026 | 18,15 | 18,55 | 18,15 | 18,55 | 1,64% | 600,00 |
| 20.02.2026 | 18,25 | 18,45 | 18,05 | 18,25 | 1,11% | - |
| 19.02.2026 | 18,05 | 18,15 | 17,95 | 18,05 | 1,12% | - |
| 18.02.2026 | 17,85 | 17,85 | 17,75 | 17,85 | 0,00% | - |
| 17.02.2026 | 17,85 | 17,85 | 17,65 | 17,85 | 0,56% | - |
| 16.02.2026 | 17,85 | 17,85 | 17,75 | 17,75 | 1,72% | - |
| 13.02.2026 | 17,35 | 17,55 | 17,25 | 17,45 | -2,24% | - |
| 12.02.2026 | 18,10 | 18,25 | 17,75 | 17,85 | -1,11% | - |
| 11.02.2026 | 17,95 | 18,25 | 17,95 | 18,05 | 1,69% | - |
| 10.02.2026 | 17,60 | 17,85 | 17,60 | 17,75 | 0,57% | - |
| 09.02.2026 | 17,40 | 17,65 | 17,35 | 17,65 | 2,92% | - |
| 06.02.2026 | 16,90 | 17,45 | 16,90 | 17,15 | 0,88% | - |
| 05.02.2026 | 17,60 | 17,75 | 16,95 | 17,00 | -6,34% | 115,00 |
| 04.02.2026 | 18,20 | 18,35 | 17,95 | 18,15 | 0,55% | 7,00 |
| 03.02.2026 | 18,55 | 18,65 | 17,95 | 18,05 | -1,63% | - |
| 02.02.2026 | 17,90 | 18,35 | 17,85 | 18,35 | 0,00% | - |
| 30.01.2026 | 18,20 | 18,55 | 18,15 | 18,35 | 2,23% | - |
| 29.01.2026 | 17,90 | 18,15 | 17,60 | 17,95 | 0,00% | 33,00 |
| 28.01.2026 | 17,70 | 17,95 | 17,70 | 17,95 | -1,10% | - |
| 27.01.2026 | 18,15 | 18,15 | 18,05 | 18,15 | 4,01% | - |
| 26.01.2026 | 17,55 | 17,55 | 17,45 | 17,45 | 0,00% | - |
| 23.01.2026 | 17,30 | 17,55 | 17,30 | 17,45 | -1,69% | - |
| 22.01.2026 | 17,75 | 17,85 | 17,65 | 17,75 | 2,31% | - |
| 21.01.2026 | 17,15 | 17,45 | 17,05 | 17,35 | 4,83% | - |
| 20.01.2026 | 16,65 | 16,65 | 16,55 | 16,55 | -2,36% | - |
| 19.01.2026 | 16,95 | 17,15 | 16,75 | 16,95 | -1,74% | 2.800,00 |
| 16.01.2026 | 17,20 | 17,35 | 17,15 | 17,25 | 0,58% | - |
| 15.01.2026 | 16,90 | 17,25 | 16,90 | 17,15 | 2,39% | - |
| 14.01.2026 | 16,60 | 16,75 | 16,55 | 16,75 | 1,82% | - |
| 13.01.2026 | 16,40 | 16,65 | 16,35 | 16,45 | 0,61% | - |
| 12.01.2026 | 16,15 | 16,35 | 16,15 | 16,35 | 3,81% | - |
| 09.01.2026 | 15,50 | 15,75 | 15,50 | 15,75 | 0,00% | 1.700,00 |
| 08.01.2026 | 15,65 | 15,85 | 15,65 | 15,75 | 1,94% | - |
| 07.01.2026 | 15,40 | 15,55 | 15,40 | 15,45 | -3,74% | - |
| 06.01.2026 | 15,80 | 16,05 | 15,80 | 16,05 | 2,56% | - |
| 05.01.2026 | 15,45 | 15,75 | 15,45 | 15,65 | 3,30% | 1.422,00 |
| 02.01.2026 | 15,15 | 15,25 | 15,05 | 15,15 | 0,33% | - |
| 30.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | - |
| 29.12.2025 | 15,30 | 15,30 | 15,05 | 15,05 | -3,22% | - |
| 23.12.2025 | 15,30 | 15,55 | 15,30 | 15,55 | 0,65% | - |
| 22.12.2025 | 15,45 | 15,45 | 15,35 | 15,45 | 1,98% | - |
| 19.12.2025 | 14,95 | 15,15 | 14,95 | 15,15 | 2,02% | - |
| 18.12.2025 | 14,60 | 14,95 | 14,60 | 14,85 | -1,33% | - |
| 17.12.2025 | 15,15 | 15,25 | 15,05 | 15,05 | 1,35% | - |
| 16.12.2025 | 14,70 | 14,95 | 14,70 | 14,85 | -2,62% | - |
| 15.12.2025 | 15,20 | 15,35 | 15,20 | 15,25 | 4,81% | - |
| 12.12.2025 | 14,80 | 14,80 | 14,45 | 14,55 | 0,00% | - |
| 11.12.2025 | 14,30 | 14,55 | 14,30 | 14,55 | 0,00% | - |