1,298€
-0,57%
Echtzeit-Aktienkurs MPC Energy Solutions N.V.
Bid:
Ask:
Aktienkurse zur MPC Energy Solutions N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,31 | 1,31 | 1,31 | 1,31 | -1,51% | - |
| 25.05.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,34% | 1.000,00 |
| 21.05.2026 | 1,34 | 1,34 | 1,28 | 1,31 | -1,32% | - |
| 20.05.2026 | 1,35 | 1,35 | 1,32 | 1,33 | -0,75% | 3.000,00 |
| 18.05.2026 | 1,30 | 1,35 | 1,28 | 1,34 | 4,09% | 7.000,00 |
| 15.05.2026 | 1,23 | 1,30 | 1,20 | 1,28 | 4,91% | 10.579,00 |
| 14.05.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 1,45% | 4.200,00 |
| 11.05.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 1,26% | 1.800,00 |
| 08.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,21% | - |
| 07.05.2026 | 1,18 | 1,20 | 1,18 | 1,19 | -0,83% | - |
| 06.05.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -1,84% | 8.000,00 |
| 05.05.2026 | 1,20 | 1,25 | 1,20 | 1,23 | 1,03% | - |
| 04.05.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 2,54% | - |
| 30.04.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,63% | - |
| 29.04.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,21% | 15.000,00 |
| 28.04.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -0,63% | 3.300,00 |
| 27.04.2026 | 1,19 | 1,20 | 1,19 | 1,20 | 0,42% | - |
| 24.04.2026 | 1,19 | 1,19 | 1,18 | 1,19 | 0,00% | - |
| 23.04.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | - |
| 22.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 21.04.2026 | 1,19 | 1,20 | 1,18 | 1,18 | 0,86% | - |
| 20.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 17.04.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -1,06% | 3.500,00 |
| 16.04.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 1,51% | - |
| 15.04.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,22% | - |
| 14.04.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,21% | - |
| 13.04.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 10.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -0,43% | 15.000,00 |
| 09.04.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 08.04.2026 | 1,17 | 1,17 | 1,14 | 1,16 | -0,85% | - |
| 07.04.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,65% | - |
| 02.04.2026 | 1,15 | 1,17 | 1,15 | 1,16 | -1,90% | - |
| 01.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,28% | - |
| 31.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 30.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | -0,85% | - |
| 27.03.2026 | 1,16 | 1,22 | 1,16 | 1,18 | 2,39% | - |
| 26.03.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -0,65% | - |
| 25.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,65% | - |
| 24.03.2026 | 1,15 | 1,17 | 1,15 | 1,15 | -0,43% | - |
| 23.03.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -1,49% | - |
| 20.03.2026 | 1,18 | 1,18 | 1,16 | 1,18 | 0,86% | - |
| 19.03.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | - |
| 18.03.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,05% | - |
| 17.03.2026 | 1,15 | 1,21 | 1,15 | 1,19 | 1,93% | - |
| 16.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,65% | - |
| 13.03.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 12.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,49% | - |
| 11.03.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 0,64% | - |
| 10.03.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,21% | - |
| 09.03.2026 | 1,18 | 1,18 | 1,16 | 1,17 | -0,64% | - |
| 06.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,64% | - |
| 05.03.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 1,72% | - |
| 04.03.2026 | 1,16 | 1,17 | 1,14 | 1,16 | -2,11% | - |
| 03.03.2026 | 1,17 | 1,20 | 1,17 | 1,19 | -0,42% | - |
| 02.03.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 0,21% | - |
| 27.02.2026 | 1,17 | 1,20 | 1,17 | 1,19 | -0,21% | - |
| 26.02.2026 | 1,19 | 1,20 | 1,18 | 1,19 | 0,21% | - |
| 25.02.2026 | 1,19 | 1,21 | 1,19 | 1,19 | -0,42% | - |
| 24.02.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -1,24% | - |
| 23.02.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,00% | - |
| 20.02.2026 | 1,20 | 1,21 | 1,20 | 1,21 | 2,33% | - |
| 19.02.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -1,46% | - |
| 18.02.2026 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | 24.000,00 |
| 17.02.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 0,21% | 16.000,00 |
| 16.02.2026 | 1,22 | 1,24 | 1,19 | 1,21 | -1,23% | - |
| 13.02.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | 18.000,00 |
| 12.02.2026 | 1,22 | 1,24 | 1,21 | 1,22 | -2,41% | - |
| 11.02.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 2,05% | - |
| 10.02.2026 | 1,20 | 1,23 | 1,20 | 1,22 | 1,46% | - |
| 09.02.2026 | 1,21 | 1,22 | 1,20 | 1,20 | 0,42% | - |
| 06.02.2026 | 1,22 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 05.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | -0,42% | 21.000,00 |
| 04.02.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 03.02.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 1,71% | - |
| 02.02.2026 | 1,16 | 1,18 | 1,16 | 1,17 | -1,88% | - |
| 30.01.2026 | 1,16 | 1,20 | 1,16 | 1,20 | -0,83% | - |
| 29.01.2026 | 1,21 | 1,21 | 1,19 | 1,21 | 0,21% | - |
| 28.01.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 4,57% | - |
| 27.01.2026 | 1,15 | 1,16 | 1,15 | 1,15 | -1,92% | - |
| 26.01.2026 | 1,19 | 1,19 | 1,17 | 1,17 | -1,05% | - |
| 23.01.2026 | 1,17 | 1,19 | 1,17 | 1,19 | 1,28% | 2.500,00 |
| 22.01.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 0,86% | - |
| 21.01.2026 | 1,13 | 1,18 | 1,13 | 1,16 | 2,88% | - |
| 20.01.2026 | 1,13 | 1,16 | 1,12 | 1,13 | 1,58% | - |
| 19.01.2026 | 1,13 | 1,13 | 1,11 | 1,11 | -2,20% | - |
| 16.01.2026 | 1,10 | 1,17 | 1,10 | 1,14 | 1,11% | - |
| 15.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,22% | - |
| 14.01.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
| 13.01.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,67% | - |
| 12.01.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 09.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,68% | - |
| 08.01.2026 | 1,12 | 1,12 | 1,11 | 1,11 | -0,67% | - |
| 07.01.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,61% | - |
| 06.01.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | - |
| 05.01.2026 | 1,14 | 1,16 | 1,12 | 1,14 | -0,44% | - |
| 02.01.2026 | 1,13 | 1,15 | 1,12 | 1,15 | 2,68% | - |
| 30.12.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -0,22% | - |
| 29.12.2025 | 1,13 | 1,13 | 1,12 | 1,12 | 1,82% | - |
| 23.12.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 0,69% | - |
| 22.12.2025 | 1,09 | 1,10 | 1,09 | 1,09 | -0,23% | - |