1,105€
-0,45%
Echtzeit-Aktienkurs MICROLISE GROUP LS-,001
Bid:
Ask:
Aktienkurse zur MICROLISE GROUP LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,11 | 1,11 | 1,10 | 1,11 | -0,45% | - |
| 12.12.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 1,83% | - |
| 11.12.2025 | 1,09 | 1,11 | 1,09 | 1,09 | -0,91% | - |
| 10.12.2025 | 1,10 | 1,10 | 1,08 | 1,10 | -2,65% | - |
| 08.12.2025 | 1,14 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 05.12.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,88% | - |
| 04.12.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 0,00% | - |
| 03.12.2025 | 1,13 | 1,15 | 1,13 | 1,13 | -0,44% | - |
| 02.12.2025 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 01.12.2025 | 1,12 | 1,14 | 1,12 | 1,13 | -1,32% | - |
| 28.11.2025 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 27.11.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 26.11.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 25.11.2025 | 1,15 | 1,17 | 1,15 | 1,16 | 0,87% | - |
| 24.11.2025 | 1,60 | 1,60 | 1,12 | 1,15 | -28,13% | - |
| 21.11.2025 | 1,62 | 1,64 | 1,58 | 1,60 | -1,23% | - |
| 20.11.2025 | 1,64 | 1,65 | 1,62 | 1,62 | -0,92% | - |
| 19.11.2025 | 1,45 | 1,66 | 1,45 | 1,64 | 11,60% | - |
| 18.11.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,34% | - |
| 17.11.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 14.11.2025 | 1,45 | 1,47 | 1,43 | 1,46 | 1,74% | - |
| 13.11.2025 | 1,45 | 1,45 | 1,43 | 1,44 | 1,06% | - |
| 12.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | - |
| 10.11.2025 | 1,36 | 1,40 | 1,34 | 1,39 | 2,58% | - |
| 07.11.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 06.11.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,37% | - |
| 05.11.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -1,11% | - |
| 04.11.2025 | 1,34 | 1,37 | 1,33 | 1,36 | 0,37% | - |
| 03.11.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 1,12% | - |
| 31.10.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,14% | - |
| 30.10.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 0,38% | - |
| 29.10.2025 | 1,28 | 1,32 | 1,27 | 1,32 | 1,94% | - |
| 28.10.2025 | 1,27 | 1,31 | 1,27 | 1,29 | -3,73% | - |
| 27.10.2025 | 1,34 | 1,36 | 1,34 | 1,34 | 0,00% | - |
| 24.10.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,37% | - |
| 23.10.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -1,48% | - |
| 22.10.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 0,37% | - |
| 21.10.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 1,12% | - |
| 20.10.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -5,65% | - |
| 17.10.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 16.10.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 15.10.2025 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | - |
| 14.10.2025 | 1,45 | 1,48 | 1,40 | 1,41 | -4,10% | - |
| 13.10.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -1,01% | - |
| 10.10.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 09.10.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -1,68% | - |
| 08.10.2025 | 1,46 | 1,49 | 1,45 | 1,49 | 2,06% | - |
| 07.10.2025 | 1,51 | 1,53 | 1,44 | 1,46 | -3,64% | - |
| 06.10.2025 | 1,53 | 1,54 | 1,51 | 1,51 | -0,98% | - |
| 03.10.2025 | 1,54 | 1,55 | 1,53 | 1,53 | -3,79% | - |
| 02.10.2025 | 1,60 | 1,60 | 1,57 | 1,59 | -0,63% | - |
| 01.10.2025 | 1,57 | 1,60 | 1,56 | 1,60 | 0,95% | - |
| 30.09.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 29.09.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 26.09.2025 | 1,46 | 1,59 | 1,45 | 1,59 | 9,28% | - |
| 25.09.2025 | 1,69 | 1,72 | 1,45 | 1,46 | -14,66% | - |
| 24.09.2025 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 23.09.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,30% | - |
| 22.09.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,88% | - |
| 19.09.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -0,29% | - |
| 18.09.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 17.09.2025 | 1,71 | 1,72 | 1,70 | 1,72 | 0,59% | - |
| 16.09.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,58% | - |
| 15.09.2025 | 1,72 | 1,72 | 1,70 | 1,72 | 3,94% | - |
| 12.09.2025 | 1,66 | 1,67 | 1,65 | 1,65 | 2,17% | - |
| 11.09.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,31% | - |
| 10.09.2025 | 1,60 | 1,62 | 1,60 | 1,61 | 0,94% | - |
| 09.09.2025 | 1,59 | 1,61 | 1,58 | 1,60 | 3,91% | - |
| 08.09.2025 | 1,53 | 1,54 | 1,52 | 1,54 | 0,33% | - |
| 05.09.2025 | 1,52 | 1,54 | 1,52 | 1,53 | -0,33% | - |
| 04.09.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 0,00% | - |
| 03.09.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 0,66% | - |
| 02.09.2025 | 1,53 | 1,54 | 1,52 | 1,53 | -0,97% | - |
| 01.09.2025 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | - |
| 29.08.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,33% | - |
| 28.08.2025 | 1,48 | 1,53 | 1,46 | 1,52 | 3,41% | - |
| 27.08.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,34% | - |
| 26.08.2025 | 1,46 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 25.08.2025 | 1,47 | 1,49 | 1,46 | 1,47 | 0,00% | - |
| 22.08.2025 | 1,41 | 1,49 | 1,41 | 1,47 | 3,89% | - |
| 21.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,35% | - |
| 20.08.2025 | 1,43 | 1,44 | 1,41 | 1,41 | -0,35% | - |
| 19.08.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 18.08.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 15.08.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 14.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 13.08.2025 | 1,49 | 1,49 | 1,43 | 1,43 | -3,38% | - |
| 12.08.2025 | 1,53 | 1,55 | 1,48 | 1,48 | -3,27% | - |
| 11.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,33% | - |
| 08.08.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 0,00% | - |
| 07.08.2025 | 1,54 | 1,55 | 1,51 | 1,54 | 0,66% | - |
| 06.08.2025 | 1,56 | 1,57 | 1,52 | 1,53 | -2,24% | - |
| 05.08.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -0,95% | - |
| 04.08.2025 | 1,59 | 1,60 | 1,57 | 1,58 | -0,63% | - |
| 01.08.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,63% | - |
| 31.07.2025 | 1,60 | 1,64 | 1,59 | 1,60 | 0,31% | - |
| 30.07.2025 | 1,61 | 1,61 | 1,58 | 1,59 | -0,62% | - |
| 29.07.2025 | 1,60 | 1,60 | 1,58 | 1,60 | 0,31% | - |
| 28.07.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 1,59% | - |
| 25.07.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |