1,822€
13,73%
Echtzeit-Aktienkurs MICROVAST HOLD. DL-,0001
Bid:
Ask:
Aktienkurse zur MICROVAST HOLD. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,61 | 1,73 | 1,57 | 1,69 | 5,68% | - |
| 07.05.2026 | 1,66 | 1,67 | 1,57 | 1,60 | -3,73% | - |
| 06.05.2026 | 1,63 | 1,69 | 1,63 | 1,66 | -0,83% | - |
| 05.05.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 2,57% | - |
| 04.05.2026 | 1,70 | 1,72 | 1,63 | 1,64 | -0,37% | - |
| 30.04.2026 | 1,54 | 1,64 | 1,54 | 1,64 | 4,06% | - |
| 29.04.2026 | 1,64 | 1,66 | 1,57 | 1,58 | -1,50% | - |
| 28.04.2026 | 1,66 | 1,67 | 1,59 | 1,60 | -1,84% | - |
| 27.04.2026 | 1,61 | 1,65 | 1,60 | 1,63 | -2,86% | - |
| 24.04.2026 | 1,69 | 1,73 | 1,67 | 1,68 | -1,41% | - |
| 23.04.2026 | 1,78 | 1,82 | 1,68 | 1,70 | -2,85% | - |
| 22.04.2026 | 1,63 | 1,79 | 1,60 | 1,75 | 6,43% | - |
| 21.04.2026 | 1,65 | 1,70 | 1,62 | 1,65 | 1,98% | - |
| 20.04.2026 | 1,66 | 1,70 | 1,59 | 1,62 | -4,27% | - |
| 17.04.2026 | 1,58 | 1,69 | 1,58 | 1,69 | 6,57% | - |
| 16.04.2026 | 1,65 | 1,69 | 1,54 | 1,58 | 0,19% | - |
| 15.04.2026 | 1,47 | 1,59 | 1,47 | 1,58 | 10,64% | - |
| 14.04.2026 | 1,39 | 1,45 | 1,39 | 1,43 | 3,55% | - |
| 13.04.2026 | 1,40 | 1,40 | 1,35 | 1,38 | 2,07% | - |
| 10.04.2026 | 1,34 | 1,35 | 1,32 | 1,35 | 0,37% | - |
| 09.04.2026 | 1,34 | 1,37 | 1,33 | 1,35 | 1,20% | - |
| 08.04.2026 | 1,31 | 1,43 | 1,31 | 1,33 | 3,66% | - |
| 07.04.2026 | 1,36 | 1,38 | 1,27 | 1,28 | 8,08% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,19 | 1,19 | -7,22% | - |
| 01.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | 6,18% | - |
| 31.03.2026 | 1,21 | 1,22 | 1,21 | 1,21 | -0,94% | - |
| 30.03.2026 | 1,23 | 1,24 | 1,22 | 1,22 | 1,63% | - |
| 27.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -7,70% | - |
| 26.03.2026 | 1,32 | 1,32 | 1,30 | 1,30 | -7,98% | - |
| 25.03.2026 | 1,37 | 1,41 | 1,37 | 1,41 | 6,29% | 1.600,00 |
| 24.03.2026 | 1,37 | 1,37 | 1,33 | 1,33 | -0,97% | - |
| 23.03.2026 | 1,32 | 1,34 | 1,32 | 1,34 | -4,42% | - |
| 20.03.2026 | 1,40 | 1,41 | 1,40 | 1,40 | 5,57% | - |
| 19.03.2026 | 1,48 | 1,48 | 1,33 | 1,33 | -13,82% | - |
| 18.03.2026 | 1,41 | 1,54 | 1,36 | 1,54 | 1,82% | 4.000,00 |
| 17.03.2026 | 1,57 | 1,57 | 1,51 | 1,51 | -25,99% | 2.000,00 |
| 16.03.2026 | 2,17 | 2,28 | 2,05 | 2,05 | 8,37% | 7.800,00 |
| 13.03.2026 | 1,88 | 1,89 | 1,88 | 1,89 | 1,34% | - |
| 12.03.2026 | 1,91 | 1,92 | 1,86 | 1,86 | 1,03% | - |
| 11.03.2026 | 1,79 | 1,84 | 1,79 | 1,84 | 2,76% | - |
| 10.03.2026 | 1,78 | 1,79 | 1,78 | 1,79 | 4,27% | - |
| 09.03.2026 | 1,78 | 1,80 | 1,72 | 1,72 | -2,55% | - |
| 06.03.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -4,59% | - |
| 05.03.2026 | 1,88 | 1,88 | 1,85 | 1,85 | 1,18% | 2.400,00 |
| 04.03.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 3,89% | - |
| 03.03.2026 | 1,80 | 1,80 | 1,76 | 1,76 | -3,59% | - |
| 02.03.2026 | 1,76 | 1,83 | 1,76 | 1,83 | -5,27% | - |
| 27.02.2026 | 1,99 | 1,99 | 1,93 | 1,93 | 0,00% | - |
| 26.02.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -0,67% | - |
| 25.02.2026 | 1,87 | 1,94 | 1,87 | 1,94 | 7,18% | 2.000,00 |
| 24.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,01% | 2.000,00 |
| 23.02.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -7,04% | 1.111,00 |
| 20.02.2026 | 1,98 | 1,98 | 1,97 | 1,97 | 1,11% | - |
| 19.02.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -0,69% | - |
| 18.02.2026 | 1,98 | 1,99 | 1,96 | 1,96 | -0,58% | - |
| 17.02.2026 | 2,03 | 2,03 | 1,97 | 1,97 | 0,20% | 100,00 |
| 16.02.2026 | 1,99 | 1,99 | 1,97 | 1,97 | 3,01% | - |
| 13.02.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -6,01% | - |
| 12.02.2026 | 2,01 | 2,03 | 2,01 | 2,03 | -2,26% | - |
| 11.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,07% | 100,00 |
| 10.02.2026 | 2,14 | 2,15 | 2,12 | 2,12 | 1,10% | - |
| 09.02.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 2,79% | - |
| 06.02.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 1,59% | - |
| 05.02.2026 | 2,07 | 2,07 | 2,01 | 2,01 | -5,19% | 1.100,00 |
| 04.02.2026 | 2,16 | 2,27 | 2,12 | 2,12 | 0,95% | 9.000,00 |
| 03.02.2026 | 2,19 | 2,19 | 2,10 | 2,10 | -2,37% | 2.500,00 |
| 02.02.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -0,88% | - |
| 30.01.2026 | 2,22 | 2,22 | 2,17 | 2,17 | 0,05% | 3.500,00 |
| 29.01.2026 | 2,31 | 2,31 | 2,17 | 2,17 | -7,94% | 800,00 |
| 28.01.2026 | 2,40 | 2,43 | 2,29 | 2,36 | -0,21% | - |
| 27.01.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -5,14% | - |
| 26.01.2026 | 2,53 | 2,53 | 2,49 | 2,49 | -2,70% | - |
| 23.01.2026 | 2,60 | 2,60 | 2,56 | 2,56 | 3,86% | - |
| 22.01.2026 | 2,49 | 2,55 | 2,46 | 2,46 | 2,45% | 2.238,00 |
| 21.01.2026 | 2,44 | 2,44 | 2,40 | 2,40 | 0,12% | - |
| 20.01.2026 | 2,40 | 2,40 | 2,39 | 2,40 | 0,04% | - |
| 19.01.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -4,04% | - |
| 16.01.2026 | 2,63 | 2,63 | 2,50 | 2,50 | -6,33% | 762,00 |
| 15.01.2026 | 2,68 | 2,70 | 2,67 | 2,67 | -2,77% | 260,00 |
| 14.01.2026 | 2,81 | 2,81 | 2,75 | 2,75 | -4,02% | 250,00 |
| 13.01.2026 | 2,91 | 2,91 | 2,86 | 2,86 | -2,49% | - |
| 12.01.2026 | 2,99 | 2,99 | 2,92 | 2,93 | -3,52% | - |
| 09.01.2026 | 3,06 | 3,10 | 3,04 | 3,04 | -1,90% | - |
| 08.01.2026 | 2,64 | 3,10 | 2,61 | 3,10 | 19,78% | 7.250,00 |
| 07.01.2026 | 2,67 | 2,67 | 2,59 | 2,59 | -3,83% | - |
| 06.01.2026 | 2,72 | 2,72 | 2,69 | 2,69 | 3,58% | - |
| 05.01.2026 | 2,39 | 2,60 | 2,36 | 2,60 | 9,94% | 1.500,00 |
| 02.01.2026 | 2,33 | 2,36 | 2,32 | 2,36 | 2,25% | 3.000,00 |
| 30.12.2025 | 2,36 | 2,36 | 2,31 | 2,31 | 0,26% | 1.500,00 |
| 29.12.2025 | 2,50 | 2,50 | 2,31 | 2,31 | -6,72% | - |
| 23.12.2025 | 2,63 | 2,63 | 2,47 | 2,47 | -7,42% | 1.500,00 |
| 22.12.2025 | 2,50 | 2,67 | 2,45 | 2,67 | 4,22% | 3.000,00 |
| 19.12.2025 | 2,46 | 2,56 | 2,45 | 2,56 | 7,65% | 2.100,00 |
| 18.12.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -2,90% | - |
| 17.12.2025 | 2,52 | 2,52 | 2,45 | 2,45 | 1,37% | 2.000,00 |
| 16.12.2025 | 2,37 | 2,42 | 2,37 | 2,42 | -2,22% | - |
| 15.12.2025 | 2,61 | 2,61 | 2,47 | 2,47 | -10,76% | 1.400,00 |
| 12.12.2025 | 2,83 | 2,83 | 2,77 | 2,77 | -1,42% | 1.000,00 |
| 11.12.2025 | 2,85 | 2,85 | 2,81 | 2,81 | -1,13% | 1.000,00 |
| 10.12.2025 | 2,91 | 2,91 | 2,84 | 2,84 | -3,92% | - |