15,800€
0,64%
Echtzeit-Aktienkurs Maple Leaf Foods Inc.
Bid:
Ask:
Aktienkurse zur Maple Leaf Foods Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 15,70 | 15,85 | 15,65 | 15,80 | 0,64% | - |
| 29.01.2026 | 15,45 | 15,85 | 15,45 | 15,70 | 0,64% | - |
| 28.01.2026 | 15,45 | 15,75 | 15,45 | 15,60 | 0,32% | - |
| 27.01.2026 | 15,65 | 15,70 | 15,40 | 15,55 | -0,64% | - |
| 26.01.2026 | 15,60 | 15,75 | 15,55 | 15,65 | 0,00% | - |
| 23.01.2026 | 15,75 | 15,85 | 15,60 | 15,65 | -0,95% | - |
| 22.01.2026 | 15,85 | 16,05 | 15,75 | 15,80 | -0,32% | - |
| 21.01.2026 | 16,00 | 16,10 | 15,80 | 15,85 | -1,25% | - |
| 20.01.2026 | 16,15 | 16,15 | 15,85 | 16,05 | -0,62% | - |
| 19.01.2026 | 16,50 | 16,50 | 16,05 | 16,15 | 0,31% | 48,00 |
| 16.01.2026 | 16,50 | 16,55 | 15,95 | 16,10 | -2,13% | - |
| 15.01.2026 | 16,25 | 16,65 | 16,20 | 16,45 | 1,86% | - |
| 14.01.2026 | 15,90 | 16,55 | 15,90 | 16,15 | 1,25% | - |
| 13.01.2026 | 15,30 | 16,10 | 15,30 | 15,95 | 3,57% | 400,00 |
| 12.01.2026 | 15,25 | 15,45 | 15,15 | 15,40 | 1,32% | - |
| 09.01.2026 | 15,30 | 15,35 | 15,15 | 15,20 | -0,65% | - |
| 08.01.2026 | 15,15 | 15,40 | 15,10 | 15,30 | 1,32% | - |
| 07.01.2026 | 15,10 | 15,15 | 15,05 | 15,10 | 0,33% | - |
| 06.01.2026 | 15,35 | 15,55 | 15,05 | 15,05 | -2,27% | - |
| 05.01.2026 | 15,50 | 15,65 | 15,35 | 15,40 | -0,96% | - |
| 02.01.2026 | 15,45 | 15,55 | 15,45 | 15,55 | 0,32% | - |
| 30.12.2025 | 15,45 | 15,50 | 15,45 | 15,50 | -0,32% | - |
| 29.12.2025 | 15,65 | 15,70 | 15,55 | 15,55 | -0,32% | - |
| 23.12.2025 | 15,65 | 15,65 | 15,55 | 15,60 | 0,00% | - |
| 22.12.2025 | 15,25 | 15,65 | 15,20 | 15,60 | 1,63% | - |
| 19.12.2025 | 15,50 | 15,55 | 15,30 | 15,35 | -1,29% | - |
| 18.12.2025 | 15,35 | 15,65 | 15,35 | 15,55 | 1,63% | - |
| 17.12.2025 | 15,40 | 15,55 | 15,25 | 15,30 | -0,97% | - |
| 16.12.2025 | 15,50 | 15,55 | 15,35 | 15,45 | -0,64% | - |
| 15.12.2025 | 15,50 | 15,75 | 15,05 | 15,55 | -2,20% | 1,00 |
| 12.12.2025 | 15,80 | 16,15 | 15,75 | 15,90 | 0,95% | - |
| 11.12.2025 | 15,80 | 16,05 | 15,75 | 15,75 | 0,00% | - |
| 10.12.2025 | 15,90 | 16,10 | 15,65 | 15,75 | -2,17% | 1,00 |
| 09.12.2025 | 16,15 | 16,60 | 16,05 | 16,10 | -0,31% | - |
| 08.12.2025 | 15,70 | 16,40 | 15,65 | 16,15 | 2,54% | - |
| 05.12.2025 | 15,50 | 15,80 | 15,45 | 15,75 | 1,94% | - |
| 04.12.2025 | 15,45 | 15,65 | 15,25 | 15,45 | 0,00% | - |
| 03.12.2025 | 15,30 | 15,50 | 15,05 | 15,45 | 0,98% | - |
| 02.12.2025 | 15,40 | 15,55 | 15,25 | 15,30 | -0,65% | - |
| 01.12.2025 | 15,65 | 15,65 | 15,40 | 15,40 | -1,60% | 256,00 |
| 28.11.2025 | 15,40 | 15,65 | 15,35 | 15,65 | 1,62% | - |
| 27.11.2025 | 15,40 | 15,45 | 15,30 | 15,40 | 0,33% | - |
| 26.11.2025 | 15,35 | 15,50 | 15,25 | 15,35 | -0,65% | - |
| 25.11.2025 | 15,40 | 15,45 | 15,25 | 15,45 | 0,65% | - |
| 24.11.2025 | 15,80 | 15,80 | 15,30 | 15,35 | -3,15% | - |
| 21.11.2025 | 15,45 | 15,85 | 15,40 | 15,85 | 2,59% | - |
| 20.11.2025 | 15,65 | 15,75 | 15,40 | 15,45 | -1,28% | - |
| 19.11.2025 | 15,45 | 15,70 | 15,30 | 15,65 | 1,62% | - |
| 18.11.2025 | 15,05 | 15,55 | 14,95 | 15,40 | 2,67% | - |
| 17.11.2025 | 14,85 | 15,20 | 14,75 | 15,00 | 1,01% | - |
| 14.11.2025 | 14,65 | 14,85 | 14,50 | 14,85 | 1,71% | - |
| 13.11.2025 | 14,75 | 14,85 | 14,60 | 14,60 | -1,35% | - |
| 12.11.2025 | 14,65 | 14,85 | 14,60 | 14,80 | 1,37% | - |
| 11.11.2025 | 14,85 | 15,05 | 14,60 | 14,60 | -2,01% | - |
| 10.11.2025 | 14,70 | 15,10 | 14,55 | 14,90 | 2,05% | - |
| 07.11.2025 | 14,65 | 14,80 | 14,35 | 14,60 | -1,02% | 3,00 |
| 06.11.2025 | 15,35 | 16,00 | 14,75 | 14,75 | -3,28% | 1,00 |
| 05.11.2025 | 16,20 | 16,40 | 14,95 | 15,25 | -5,86% | 499,00 |
| 04.11.2025 | 16,40 | 16,45 | 16,10 | 16,20 | -1,22% | 3,00 |
| 03.11.2025 | 16,70 | 16,75 | 16,35 | 16,40 | -1,20% | 2,00 |
| 31.10.2025 | 16,70 | 16,70 | 16,50 | 16,60 | -0,30% | - |
| 30.10.2025 | 17,00 | 17,05 | 16,60 | 16,65 | -2,06% | - |
| 29.10.2025 | 17,55 | 17,55 | 16,90 | 17,00 | -2,58% | - |
| 28.10.2025 | 17,35 | 17,75 | 17,30 | 17,45 | 0,58% | - |
| 27.10.2025 | 17,45 | 17,55 | 17,25 | 17,35 | -0,29% | - |
| 24.10.2025 | 17,60 | 17,60 | 17,35 | 17,40 | -0,85% | 2,00 |
| 23.10.2025 | 17,55 | 17,70 | 17,35 | 17,55 | -0,28% | - |
| 22.10.2025 | 17,35 | 17,65 | 17,30 | 17,60 | 1,15% | - |
| 21.10.2025 | 17,65 | 17,85 | 17,35 | 17,40 | -1,42% | - |
| 20.10.2025 | 17,25 | 17,70 | 17,10 | 17,65 | 3,52% | - |
| 17.10.2025 | 17,15 | 17,15 | 17,00 | 17,05 | -0,29% | - |
| 16.10.2025 | 16,85 | 17,30 | 16,75 | 17,10 | 1,18% | - |
| 15.10.2025 | 17,10 | 17,25 | 16,85 | 16,90 | -1,17% | - |
| 14.10.2025 | 17,25 | 17,35 | 16,85 | 17,10 | -1,16% | - |
| 13.10.2025 | 17,25 | 17,30 | 17,20 | 17,30 | 0,00% | - |
| 10.10.2025 | 17,35 | 17,55 | 17,10 | 17,30 | -0,57% | - |
| 09.10.2025 | 17,70 | 17,80 | 17,15 | 17,40 | -1,69% | 1,00 |
| 08.10.2025 | 18,00 | 18,10 | 17,60 | 17,70 | -1,94% | 6,00 |
| 07.10.2025 | 18,30 | 18,45 | 17,95 | 18,05 | -1,63% | - |
| 06.10.2025 | 19,05 | 19,20 | 18,25 | 18,35 | -3,93% | 1,00 |
| 03.10.2025 | 19,10 | 19,35 | 18,95 | 19,10 | 0,00% | 3,00 |
| 02.10.2025 | 21,30 | 21,30 | 18,80 | 19,10 | -10,75% | - |
| 01.10.2025 | 21,80 | 21,90 | 21,30 | 21,40 | -2,73% | - |
| 30.09.2025 | 22,10 | 22,20 | 21,90 | 22,00 | -0,45% | - |
| 29.09.2025 | 21,80 | 22,30 | 21,50 | 22,10 | 1,84% | 101,00 |
| 26.09.2025 | 21,50 | 21,70 | 21,30 | 21,70 | 0,93% | 1,00 |
| 25.09.2025 | 21,40 | 21,60 | 21,20 | 21,50 | 0,94% | 1,00 |
| 24.09.2025 | 21,60 | 21,80 | 21,30 | 21,30 | -0,93% | 2,00 |
| 23.09.2025 | 21,60 | 21,70 | 21,40 | 21,50 | -0,46% | 2,00 |
| 22.09.2025 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | - |
| 19.09.2025 | 21,30 | 21,60 | 21,20 | 21,60 | 1,89% | 2,00 |
| 18.09.2025 | 21,50 | 21,70 | 21,20 | 21,20 | -1,85% | - |
| 17.09.2025 | 21,80 | 21,90 | 21,40 | 21,60 | -0,92% | - |
| 16.09.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -0,46% | 2,00 |
| 15.09.2025 | 21,90 | 22,00 | 21,60 | 21,90 | -0,45% | - |
| 12.09.2025 | 22,20 | 22,30 | 21,70 | 22,00 | -0,45% | 7,00 |
| 11.09.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 10.09.2025 | 22,00 | 22,30 | 21,80 | 22,30 | 1,83% | - |
| 09.09.2025 | 21,50 | 22,00 | 21,50 | 21,90 | 1,39% | 4,00 |
| 08.09.2025 | 21,70 | 21,90 | 21,40 | 21,60 | 0,00% | 2,00 |