7,235€
0,21%
Echtzeit-Aktienkurs Multitude AG
Bid:
Ask:
Aktienkurse zur Multitude AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,28 | 7,33 | 7,18 | 7,27 | 0,69% | 2.222,00 |
| 21.08.2025 | 7,24 | 7,45 | 7,22 | 7,22 | 1,69% | 43.698,00 |
| 20.08.2025 | 6,97 | 7,25 | 6,95 | 7,10 | 2,90% | 3.262,00 |
| 19.08.2025 | 7,12 | 7,19 | 6,90 | 6,90 | -0,93% | 1.669,00 |
| 18.08.2025 | 6,92 | 7,16 | 6,92 | 6,97 | 1,53% | 1.116,00 |
| 15.08.2025 | 6,98 | 7,08 | 6,86 | 6,86 | -2,42% | 1.992,00 |
| 14.08.2025 | 6,93 | 7,07 | 6,93 | 7,03 | 2,31% | 7.114,00 |
| 13.08.2025 | 7,08 | 7,14 | 6,87 | 6,87 | -1,35% | 8.665,00 |
| 12.08.2025 | 7,24 | 7,24 | 6,97 | 6,97 | -2,72% | 2.379,00 |
| 11.08.2025 | 6,40 | 7,16 | 6,40 | 7,16 | 9,48% | 5.909,00 |
| 08.08.2025 | 6,75 | 6,75 | 6,40 | 6,54 | -2,39% | 5.178,00 |
| 07.08.2025 | 6,50 | 6,70 | 6,42 | 6,70 | 3,88% | 3.741,00 |
| 06.08.2025 | 6,36 | 6,59 | 6,36 | 6,45 | 1,10% | 1.368,00 |
| 05.08.2025 | 6,45 | 6,50 | 6,28 | 6,38 | -3,33% | 12.738,00 |
| 04.08.2025 | 6,70 | 6,70 | 6,36 | 6,60 | 0,02% | 2.188,00 |
| 01.08.2025 | 6,64 | 6,68 | 6,41 | 6,60 | 2,31% | 3.938,00 |
| 31.07.2025 | 6,40 | 6,55 | 6,40 | 6,45 | 0,77% | 3.599,00 |
| 30.07.2025 | 6,26 | 6,72 | 6,20 | 6,40 | 4,59% | 20.339,00 |
| 29.07.2025 | 6,90 | 6,97 | 5,30 | 6,12 | -11,30% | 66.196,00 |
| 28.07.2025 | 7,10 | 7,13 | 6,90 | 6,90 | -4,56% | 10.218,00 |
| 25.07.2025 | 7,14 | 7,23 | 7,06 | 7,23 | -0,55% | 2.884,00 |
| 24.07.2025 | 7,30 | 7,30 | 7,15 | 7,27 | 0,15% | 1.952,00 |
| 23.07.2025 | 7,29 | 7,39 | 7,26 | 7,26 | -1,22% | 3.427,00 |
| 22.07.2025 | 7,15 | 7,38 | 7,14 | 7,35 | 2,93% | 6.842,00 |
| 21.07.2025 | 7,18 | 7,18 | 6,96 | 7,14 | -0,14% | 6.009,00 |
| 18.07.2025 | 7,20 | 7,20 | 7,15 | 7,15 | -0,69% | 5.984,00 |
| 17.07.2025 | 7,42 | 7,46 | 7,16 | 7,20 | -3,61% | 12.456,00 |
| 16.07.2025 | 7,69 | 7,69 | 7,42 | 7,47 | -1,06% | 3.001,00 |
| 15.07.2025 | 7,61 | 7,61 | 7,47 | 7,55 | 0,13% | 1.827,00 |
| 14.07.2025 | 7,45 | 7,61 | 7,45 | 7,54 | -0,79% | 3.699,00 |
| 11.07.2025 | 7,68 | 7,68 | 7,40 | 7,60 | -0,26% | 2.204,00 |
| 10.07.2025 | 7,66 | 7,80 | 7,50 | 7,62 | -1,05% | 2.220,00 |
| 09.07.2025 | 7,42 | 7,80 | 7,40 | 7,70 | 3,09% | 4.425,00 |
| 08.07.2025 | 7,53 | 7,53 | 7,42 | 7,47 | -0,80% | 1.986,00 |
| 07.07.2025 | 7,31 | 7,67 | 7,31 | 7,53 | 4,15% | 10.711,00 |
| 04.07.2025 | 7,17 | 7,30 | 7,17 | 7,23 | 0,84% | 3.882,00 |
| 03.07.2025 | 7,33 | 7,35 | 7,17 | 7,17 | -2,71% | 2.363,00 |
| 02.07.2025 | 7,49 | 7,49 | 7,23 | 7,37 | -1,59% | 1.199,00 |
| 01.07.2025 | 7,38 | 7,49 | 7,28 | 7,49 | 3,35% | 1.540,00 |
| 30.06.2025 | 7,23 | 7,30 | 7,23 | 7,25 | 0,22% | 5.164,00 |
| 27.06.2025 | 7,39 | 7,43 | 7,09 | 7,23 | -2,17% | 10.249,00 |
| 26.06.2025 | 7,57 | 7,57 | 7,31 | 7,39 | -2,36% | 4.431,00 |
| 25.06.2025 | 7,10 | 7,57 | 7,04 | 7,57 | 4,98% | 14.857,00 |
| 24.06.2025 | 7,34 | 7,34 | 7,07 | 7,21 | -1,64% | 8.608,00 |
| 23.06.2025 | 7,26 | 7,49 | 7,19 | 7,33 | 2,95% | 22.410,00 |
| 20.06.2025 | 7,22 | 7,22 | 7,02 | 7,12 | -2,00% | 7.214,00 |
| 19.06.2025 | 7,19 | 7,33 | 7,19 | 7,27 | -0,47% | 6.148,00 |
| 18.06.2025 | 7,30 | 7,30 | 7,19 | 7,30 | 0,40% | 1.264,00 |
| 17.06.2025 | 7,43 | 7,43 | 7,27 | 7,27 | -2,68% | 4.762,00 |
| 16.06.2025 | 7,35 | 7,50 | 7,31 | 7,47 | 1,63% | 4.279,00 |
| 13.06.2025 | 7,40 | 7,43 | 7,01 | 7,35 | -0,68% | 11.671,00 |
| 12.06.2025 | 7,55 | 7,62 | 7,30 | 7,40 | -2,89% | 7.815,00 |
| 11.06.2025 | 7,55 | 7,72 | 7,52 | 7,62 | 0,94% | 11.418,00 |
| 10.06.2025 | 7,71 | 7,71 | 7,39 | 7,55 | -1,06% | 10.769,00 |
| 09.06.2025 | 7,33 | 7,63 | 7,19 | 7,63 | 4,53% | 8.357,00 |
| 06.06.2025 | 7,07 | 7,36 | 7,02 | 7,30 | 1,52% | 4.845,00 |
| 05.06.2025 | 7,44 | 7,44 | 7,06 | 7,19 | -3,35% | 12.283,00 |
| 04.06.2025 | 7,26 | 7,44 | 7,13 | 7,44 | 2,47% | 8.900,00 |
| 03.06.2025 | 6,76 | 7,34 | 6,74 | 7,26 | 7,40% | 13.557,00 |
| 02.06.2025 | 7,02 | 7,10 | 6,76 | 6,76 | -3,70% | 10.265,00 |
| 30.05.2025 | 6,65 | 7,05 | 6,65 | 7,02 | 6,04% | 15.836,00 |
| 29.05.2025 | 6,68 | 6,77 | 6,53 | 6,62 | -1,36% | 7.844,00 |
| 28.05.2025 | 6,94 | 7,00 | 6,60 | 6,71 | -3,30% | 16.029,00 |
| 27.05.2025 | 6,80 | 6,95 | 6,75 | 6,94 | 0,87% | 16.938,00 |
| 26.05.2025 | 6,70 | 6,88 | 6,56 | 6,88 | 2,69% | 30.855,00 |
| 23.05.2025 | 6,58 | 6,78 | 6,46 | 6,70 | 1,81% | 27.793,00 |
| 22.05.2025 | 6,28 | 6,70 | 6,20 | 6,58 | 8,96% | 28.603,00 |
| 21.05.2025 | 6,10 | 6,19 | 6,01 | 6,04 | -0,74% | 10.501,00 |
| 20.05.2025 | 6,13 | 6,15 | 6,02 | 6,09 | -1,04% | 21.422,00 |
| 19.05.2025 | 6,10 | 6,17 | 6,00 | 6,15 | -0,65% | 26.336,00 |
| 16.05.2025 | 6,14 | 6,19 | 6,09 | 6,19 | 1,63% | 5.553,00 |
| 15.05.2025 | 6,13 | 6,15 | 5,66 | 6,09 | 0,25% | 3.874,00 |
| 14.05.2025 | 6,30 | 6,30 | 6,05 | 6,08 | -1,86% | 7.082,00 |
| 13.05.2025 | 6,09 | 6,21 | 6,01 | 6,19 | 0,83% | 14.544,00 |
| 12.05.2025 | 6,13 | 6,25 | 6,08 | 6,14 | 0,15% | 7.483,00 |
| 09.05.2025 | 6,49 | 6,49 | 6,10 | 6,13 | -2,70% | 7.979,00 |
| 08.05.2025 | 6,09 | 6,50 | 6,02 | 6,30 | 4,98% | 14.602,00 |
| 07.05.2025 | 6,12 | 6,12 | 6,00 | 6,00 | -1,94% | 5.584,00 |
| 06.05.2025 | 6,00 | 6,12 | 5,99 | 6,12 | -0,29% | 8.408,00 |
| 05.05.2025 | 6,06 | 6,14 | 6,06 | 6,14 | 2,13% | 3.451,00 |
| 02.05.2025 | 6,02 | 6,07 | 5,96 | 6,01 | 1,45% | 7.045,00 |
| 30.04.2025 | 5,83 | 5,93 | 5,75 | 5,92 | 1,96% | 4.666,00 |
| 29.04.2025 | 5,85 | 6,05 | 5,80 | 5,81 | -2,99% | 6.533,00 |
| 28.04.2025 | 6,05 | 6,12 | 5,91 | 5,99 | -3,71% | 9.255,00 |
| 25.04.2025 | 6,26 | 6,32 | 5,97 | 6,22 | -0,48% | 8.501,00 |
| 24.04.2025 | 6,20 | 6,25 | 6,03 | 6,25 | 1,30% | 10.323,00 |
| 23.04.2025 | 6,10 | 6,19 | 6,06 | 6,17 | 1,65% | 10.964,00 |
| 22.04.2025 | 5,80 | 6,07 | 5,70 | 6,07 | 3,94% | 14.368,00 |
| 17.04.2025 | 5,43 | 5,85 | 5,42 | 5,84 | 7,35% | 22.076,00 |
| 16.04.2025 | 5,16 | 5,44 | 5,16 | 5,44 | 5,34% | 4.536,00 |
| 15.04.2025 | 5,19 | 5,25 | 5,16 | 5,16 | 3,07% | 5.718,00 |
| 14.04.2025 | 5,19 | 5,19 | 5,01 | 5,01 | -4,57% | 7.090,00 |
| 11.04.2025 | 5,23 | 5,25 | 5,13 | 5,25 | 0,77% | 6.600,00 |
| 10.04.2025 | 5,39 | 5,39 | 5,21 | 5,21 | -3,32% | 12.275,00 |
| 09.04.2025 | 5,17 | 5,39 | 5,15 | 5,39 | 3,61% | 18.493,00 |
| 08.04.2025 | 5,27 | 5,44 | 5,20 | 5,20 | 1,48% | 12.688,00 |
| 07.04.2025 | 5,31 | 5,31 | 4,92 | 5,13 | -2,75% | 6.549,00 |
| 04.04.2025 | 5,29 | 5,48 | 5,27 | 5,27 | -0,19% | 13.382,00 |
| 03.04.2025 | 4,83 | 5,29 | 4,83 | 5,28 | 9,90% | 28.600,00 |
| 02.04.2025 | 4,85 | 4,85 | 4,78 | 4,80 | 0,09% | 7.801,00 |