2,620€
0,38%
Echtzeit-Aktienkurs MORGAN ADVANCED MAT.LS-25
Bid:
Ask:
Aktienkurse zur MORGAN ADVANCED MAT.LS-25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,63 | 2,66 | 2,61 | 2,63 | 0,77% | - |
| 16.07.2025 | 2,66 | 2,68 | 2,61 | 2,61 | -1,88% | - |
| 15.07.2025 | 2,66 | 2,71 | 2,66 | 2,66 | -0,75% | - |
| 14.07.2025 | 2,65 | 2,70 | 2,63 | 2,68 | 0,75% | - |
| 11.07.2025 | 2,66 | 2,70 | 2,63 | 2,66 | -1,12% | - |
| 10.07.2025 | 2,57 | 2,69 | 2,55 | 2,69 | 5,08% | - |
| 09.07.2025 | 2,62 | 2,64 | 2,55 | 2,56 | -2,66% | - |
| 08.07.2025 | 2,58 | 2,65 | 2,57 | 2,63 | 1,54% | - |
| 07.07.2025 | 2,67 | 2,67 | 2,57 | 2,59 | -1,15% | - |
| 04.07.2025 | 2,61 | 2,64 | 2,60 | 2,62 | -0,38% | - |
| 03.07.2025 | 2,56 | 2,64 | 2,56 | 2,63 | 3,14% | - |
| 02.07.2025 | 2,59 | 2,63 | 2,54 | 2,55 | 0,79% | - |
| 01.07.2025 | 2,60 | 2,62 | 2,53 | 2,53 | -3,07% | - |
| 30.06.2025 | 2,62 | 2,63 | 2,57 | 2,61 | -0,38% | - |
| 27.06.2025 | 2,59 | 2,66 | 2,57 | 2,62 | 1,16% | - |
| 26.06.2025 | 2,50 | 2,60 | 2,49 | 2,59 | 4,02% | - |
| 25.06.2025 | 2,52 | 2,56 | 2,49 | 2,49 | -1,19% | - |
| 24.06.2025 | 2,46 | 2,53 | 2,41 | 2,52 | 4,13% | - |
| 23.06.2025 | 2,43 | 2,45 | 2,39 | 2,42 | -0,82% | - |
| 20.06.2025 | 2,51 | 2,51 | 2,44 | 2,44 | -1,61% | - |
| 19.06.2025 | 2,44 | 2,52 | 2,44 | 2,48 | 0,00% | - |
| 18.06.2025 | 2,48 | 2,50 | 2,45 | 2,48 | 0,00% | - |
| 17.06.2025 | 2,53 | 2,54 | 2,48 | 2,48 | -1,59% | - |
| 16.06.2025 | 2,51 | 2,57 | 2,50 | 2,52 | 0,00% | - |
| 13.06.2025 | 2,54 | 2,56 | 2,50 | 2,52 | -1,56% | - |
| 12.06.2025 | 2,56 | 2,58 | 2,53 | 2,56 | -0,78% | - |
| 11.06.2025 | 2,60 | 2,63 | 2,57 | 2,58 | -0,77% | - |
| 10.06.2025 | 2,62 | 2,62 | 2,58 | 2,60 | -0,76% | - |
| 09.06.2025 | 2,58 | 2,62 | 2,55 | 2,62 | 1,55% | - |
| 06.06.2025 | 2,54 | 2,58 | 2,53 | 2,58 | 1,57% | - |
| 05.06.2025 | 2,58 | 2,59 | 2,52 | 2,54 | -1,55% | - |
| 04.06.2025 | 2,60 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 03.06.2025 | 2,54 | 2,58 | 2,51 | 2,58 | 1,57% | - |
| 02.06.2025 | 2,54 | 2,57 | 2,49 | 2,54 | -0,78% | - |
| 30.05.2025 | 2,56 | 2,58 | 2,53 | 2,56 | 0,79% | - |
| 29.05.2025 | 2,64 | 2,64 | 2,53 | 2,54 | -2,31% | - |
| 28.05.2025 | 2,60 | 2,62 | 2,58 | 2,60 | -0,76% | - |
| 27.05.2025 | 2,50 | 2,64 | 2,50 | 2,62 | 4,80% | - |
| 26.05.2025 | 2,52 | 2,53 | 2,49 | 2,50 | 0,00% | - |
| 23.05.2025 | 2,55 | 2,57 | 2,43 | 2,50 | -2,34% | - |
| 22.05.2025 | 2,48 | 2,56 | 2,47 | 2,56 | 3,23% | - |
| 21.05.2025 | 2,64 | 2,64 | 2,48 | 2,48 | -6,06% | - |
| 20.05.2025 | 2,54 | 2,65 | 2,51 | 2,64 | 3,94% | - |
| 19.05.2025 | 2,53 | 2,54 | 2,47 | 2,54 | 0,40% | - |
| 16.05.2025 | 2,56 | 2,57 | 2,52 | 2,53 | -2,32% | - |
| 15.05.2025 | 2,59 | 2,62 | 2,57 | 2,59 | -0,38% | - |
| 14.05.2025 | 2,59 | 2,64 | 2,57 | 2,60 | 0,39% | - |
| 13.05.2025 | 2,53 | 2,61 | 2,51 | 2,59 | 1,97% | - |
| 12.05.2025 | 2,43 | 2,57 | 2,41 | 2,54 | 5,39% | - |
| 09.05.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 1,69% | - |
| 08.05.2025 | 2,32 | 2,41 | 2,31 | 2,37 | 2,16% | - |
| 07.05.2025 | 2,31 | 2,34 | 2,27 | 2,32 | 0,43% | - |
| 06.05.2025 | 2,30 | 2,36 | 2,28 | 2,31 | -0,43% | - |
| 05.05.2025 | 2,32 | 2,33 | 2,27 | 2,32 | -0,43% | - |
| 02.05.2025 | 2,33 | 2,35 | 2,24 | 2,33 | 0,00% | - |
| 30.04.2025 | 2,30 | 2,36 | 2,28 | 2,33 | 1,30% | - |
| 29.04.2025 | 2,29 | 2,34 | 2,28 | 2,30 | 0,44% | - |
| 28.04.2025 | 2,25 | 2,32 | 2,25 | 2,29 | 1,78% | - |
| 25.04.2025 | 2,22 | 2,26 | 2,18 | 2,25 | 1,35% | - |
| 24.04.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 2,30% | - |
| 23.04.2025 | 2,14 | 2,23 | 2,14 | 2,17 | 1,88% | - |
| 22.04.2025 | 2,15 | 2,16 | 2,08 | 2,13 | -0,93% | - |
| 17.04.2025 | 2,15 | 2,18 | 2,13 | 2,15 | 0,47% | - |
| 16.04.2025 | 2,17 | 2,19 | 2,11 | 2,14 | -2,28% | - |
| 15.04.2025 | 2,17 | 2,22 | 2,17 | 2,19 | 0,92% | - |
| 14.04.2025 | 2,14 | 2,19 | 2,10 | 2,17 | 1,40% | - |
| 11.04.2025 | 2,13 | 2,15 | 2,06 | 2,14 | 0,47% | - |
| 10.04.2025 | 2,13 | 2,25 | 2,07 | 2,13 | 0,00% | - |
| 09.04.2025 | 2,17 | 2,22 | 2,10 | 2,13 | -0,93% | - |
| 08.04.2025 | 2,14 | 2,22 | 2,09 | 2,15 | 1,42% | - |
| 07.04.2025 | 2,10 | 2,22 | 2,03 | 2,12 | -0,93% | - |
| 04.04.2025 | 2,27 | 2,28 | 2,08 | 2,14 | -5,73% | - |
| 03.04.2025 | 2,35 | 2,40 | 2,26 | 2,27 | -5,02% | - |
| 02.04.2025 | 2,45 | 2,45 | 2,37 | 2,39 | -2,45% | - |
| 01.04.2025 | 2,45 | 2,49 | 2,43 | 2,45 | -0,81% | - |
| 31.03.2025 | 2,49 | 2,53 | 2,44 | 2,47 | -1,98% | - |
| 28.03.2025 | 2,53 | 2,61 | 2,51 | 2,52 | -0,40% | - |
| 27.03.2025 | 2,52 | 2,56 | 2,52 | 2,53 | 0,00% | - |
| 26.03.2025 | 2,50 | 2,54 | 2,45 | 2,53 | 1,20% | - |
| 25.03.2025 | 2,43 | 2,52 | 2,43 | 2,50 | 2,88% | - |
| 24.03.2025 | 2,47 | 2,49 | 2,42 | 2,43 | -1,62% | 550,00 |
| 21.03.2025 | 2,54 | 2,54 | 2,46 | 2,47 | -2,76% | - |
| 20.03.2025 | 2,53 | 2,59 | 2,52 | 2,54 | 0,00% | - |
| 19.03.2025 | 2,55 | 2,59 | 2,52 | 2,54 | -0,39% | - |
| 18.03.2025 | 2,60 | 2,63 | 2,55 | 2,55 | -1,92% | - |
| 17.03.2025 | 2,56 | 2,62 | 2,55 | 2,60 | 1,17% | - |
| 14.03.2025 | 2,59 | 2,61 | 2,53 | 2,57 | -0,77% | - |
| 13.03.2025 | 2,56 | 2,62 | 2,55 | 2,59 | 0,78% | - |
| 12.03.2025 | 2,51 | 2,61 | 2,51 | 2,57 | 2,39% | - |
| 11.03.2025 | 2,57 | 2,59 | 2,50 | 2,51 | -2,33% | - |
| 10.03.2025 | 2,59 | 2,61 | 2,54 | 2,57 | -0,77% | - |
| 07.03.2025 | 2,59 | 2,63 | 2,53 | 2,59 | -0,38% | - |
| 06.03.2025 | 2,56 | 2,64 | 2,55 | 2,60 | 1,56% | - |
| 05.03.2025 | 2,62 | 2,66 | 2,53 | 2,56 | -2,29% | - |
| 04.03.2025 | 2,56 | 2,68 | 2,55 | 2,62 | 2,34% | - |
| 03.03.2025 | 2,64 | 2,69 | 2,55 | 2,56 | -3,03% | - |
| 28.02.2025 | 3,10 | 3,10 | 2,41 | 2,64 | -15,11% | 5.000,00 |
| 27.02.2025 | 3,18 | 3,22 | 3,08 | 3,11 | -2,20% | - |
| 26.02.2025 | 3,14 | 3,23 | 3,14 | 3,18 | 1,27% | - |
| 25.02.2025 | 3,17 | 3,20 | 3,12 | 3,14 | -0,95% | - |