19,625€
6,08%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 19,75 | 19,80 | 18,85 | 19,73 | -63,12% | - |
| 24.10.2025 | 52,97 | 53,51 | 52,88 | 53,49 | 0,92% | 1.875,00 |
| 23.10.2025 | 52,62 | 53,71 | 52,58 | 53,00 | 1,01% | 2.259,00 |
| 22.10.2025 | 53,64 | 53,64 | 52,28 | 52,47 | -2,54% | 4.641,00 |
| 21.10.2025 | 53,64 | 54,47 | 53,50 | 53,84 | 0,06% | 2.237,00 |
| 20.10.2025 | 53,50 | 53,95 | 52,79 | 53,81 | 0,77% | 4.970,00 |
| 17.10.2025 | 51,81 | 53,44 | 51,80 | 53,40 | 2,38% | 2.881,00 |
| 16.10.2025 | 51,98 | 52,78 | 51,98 | 52,16 | 0,00% | 2.958,00 |
| 15.10.2025 | 52,39 | 52,51 | 51,96 | 52,16 | -0,42% | 2.330,00 |
| 14.10.2025 | 53,08 | 53,17 | 52,27 | 52,38 | -2,18% | 2.105,00 |
| 13.10.2025 | 53,23 | 53,87 | 53,23 | 53,55 | 0,85% | 5.100,00 |
| 10.10.2025 | 53,68 | 54,65 | 52,88 | 53,10 | -1,48% | 3.398,00 |
| 09.10.2025 | 53,24 | 54,32 | 53,24 | 53,90 | 1,18% | 3.123,00 |
| 08.10.2025 | 53,66 | 53,86 | 53,13 | 53,27 | -1,26% | 9.978,00 |
| 07.10.2025 | 55,21 | 55,65 | 53,72 | 53,95 | -2,23% | 4.627,00 |
| 06.10.2025 | 55,12 | 55,60 | 55,05 | 55,18 | -0,29% | 8.608,00 |
| 03.10.2025 | 54,92 | 55,34 | 54,92 | 55,34 | 0,76% | 280,00 |
| 02.10.2025 | 54,10 | 55,50 | 54,10 | 54,92 | 1,42% | 3.938,00 |
| 01.10.2025 | 53,19 | 54,45 | 53,19 | 54,15 | 1,48% | 24.007,00 |
| 30.09.2025 | 53,60 | 53,70 | 53,29 | 53,36 | -0,61% | 2.508,00 |
| 29.09.2025 | 53,50 | 53,94 | 52,70 | 53,69 | 1,38% | 29.315,00 |
| 26.09.2025 | 51,90 | 53,07 | 51,90 | 52,96 | 1,11% | 1.652,00 |
| 25.09.2025 | 52,42 | 53,33 | 52,23 | 52,38 | -0,34% | 4.223,00 |
| 24.09.2025 | 51,74 | 53,32 | 51,15 | 52,56 | 1,47% | 2.129,00 |
| 23.09.2025 | 50,60 | 51,83 | 50,37 | 51,80 | 2,07% | 13.045,00 |
| 22.09.2025 | 50,75 | 50,98 | 49,85 | 50,75 | -0,49% | 16.714,00 |
| 19.09.2025 | 51,72 | 52,22 | 51,00 | 51,00 | -0,97% | 1.947,00 |
| 18.09.2025 | 50,96 | 51,81 | 50,96 | 51,50 | 1,18% | 2.805,00 |
| 17.09.2025 | 51,26 | 51,37 | 50,43 | 50,90 | -0,70% | 2.085,00 |
| 16.09.2025 | 51,20 | 51,62 | 51,14 | 51,26 | 0,12% | 1.650,00 |
| 15.09.2025 | 51,53 | 52,18 | 51,20 | 51,20 | -0,78% | 3.474,00 |
| 12.09.2025 | 52,02 | 52,30 | 51,00 | 51,60 | -0,73% | 6.833,00 |
| 10.09.2025 | 51,70 | 52,04 | 51,59 | 51,98 | -2,24% | 2.846,00 |
| 05.09.2025 | 53,71 | 53,71 | 52,78 | 53,17 | 0,34% | 2.108,00 |
| 04.09.2025 | 53,17 | 53,37 | 52,99 | 52,99 | -0,34% | 2.945,00 |
| 03.09.2025 | 52,93 | 53,84 | 52,93 | 53,17 | 0,49% | 1.569,00 |
| 02.09.2025 | 53,65 | 53,84 | 52,91 | 52,91 | -1,45% | 1.509,00 |
| 01.09.2025 | 53,24 | 53,78 | 53,20 | 53,69 | 0,86% | 2.848,00 |
| 29.08.2025 | 53,50 | 53,52 | 53,00 | 53,23 | -0,73% | 1.191,00 |
| 28.08.2025 | 53,17 | 54,45 | 53,17 | 53,62 | 0,37% | 1.673,00 |
| 27.08.2025 | 53,96 | 54,75 | 53,13 | 53,42 | -1,37% | 3.686,00 |
| 26.08.2025 | 54,37 | 54,63 | 53,87 | 54,16 | -0,55% | 605,00 |
| 25.08.2025 | 54,56 | 55,04 | 54,45 | 54,46 | -0,89% | 3.054,00 |
| 22.08.2025 | 54,31 | 55,31 | 53,94 | 54,95 | 1,99% | 6.878,00 |
| 21.08.2025 | 53,74 | 54,06 | 53,65 | 53,88 | 0,13% | 5.616,00 |
| 20.08.2025 | 53,54 | 54,22 | 53,54 | 53,81 | -0,06% | 2.833,00 |
| 19.08.2025 | 52,68 | 54,24 | 52,68 | 53,84 | 1,89% | 14.187,00 |
| 18.08.2025 | 53,23 | 53,47 | 52,60 | 52,84 | -1,47% | 5.501,00 |
| 15.08.2025 | 53,14 | 54,13 | 53,14 | 53,63 | 1,09% | 6.827,00 |
| 14.08.2025 | 52,37 | 53,31 | 52,37 | 53,05 | 1,03% | 2.805,00 |
| 13.08.2025 | 52,25 | 52,77 | 52,01 | 52,51 | 0,67% | 2.839,00 |
| 12.08.2025 | 51,99 | 52,43 | 51,61 | 52,16 | 0,87% | 1.308,00 |
| 11.08.2025 | 52,36 | 52,36 | 51,64 | 51,71 | -0,56% | 3.849,00 |
| 08.08.2025 | 51,30 | 52,36 | 51,30 | 52,00 | 1,96% | 2.053,00 |
| 07.08.2025 | 49,98 | 51,32 | 49,64 | 51,00 | 1,74% | 3.030,00 |
| 06.08.2025 | 49,69 | 50,32 | 49,60 | 50,13 | 1,15% | 5.065,00 |
| 05.08.2025 | 49,08 | 49,57 | 48,93 | 49,56 | 1,10% | 8.121,00 |
| 04.08.2025 | 49,45 | 49,56 | 48,71 | 49,02 | -0,15% | 8.248,00 |
| 01.08.2025 | 49,98 | 50,14 | 49,10 | 49,10 | -2,32% | 8.967,00 |
| 31.07.2025 | 51,21 | 51,31 | 50,03 | 50,26 | -1,84% | 5.577,00 |
| 30.07.2025 | 52,62 | 53,21 | 51,20 | 51,20 | -3,41% | 18.724,00 |
| 29.07.2025 | 53,73 | 54,04 | 53,01 | 53,01 | -0,93% | 4.766,00 |
| 28.07.2025 | 56,92 | 57,10 | 53,39 | 53,51 | -3,06% | 24.542,00 |
| 25.07.2025 | 53,36 | 55,43 | 53,36 | 55,20 | 2,45% | 11.758,00 |
| 24.07.2025 | 54,69 | 54,95 | 53,87 | 53,88 | -1,14% | 7.529,00 |
| 23.07.2025 | 52,30 | 54,75 | 52,30 | 54,50 | 6,86% | 29.151,00 |
| 22.07.2025 | 51,55 | 51,55 | 50,53 | 51,00 | -0,58% | 15.460,00 |
| 21.07.2025 | 51,02 | 51,50 | 50,95 | 51,30 | 0,33% | 8.657,00 |
| 18.07.2025 | 51,91 | 52,17 | 51,13 | 51,13 | -1,26% | 4.325,00 |
| 17.07.2025 | 52,00 | 52,66 | 51,77 | 51,78 | 0,21% | 3.598,00 |
| 16.07.2025 | 51,80 | 52,63 | 51,50 | 51,67 | -1,75% | 4.646,00 |
| 15.07.2025 | 52,00 | 52,78 | 52,00 | 52,59 | 1,15% | 3.114,00 |
| 14.07.2025 | 51,98 | 52,50 | 51,37 | 51,99 | -1,89% | 6.572,00 |
| 11.07.2025 | 53,09 | 53,26 | 52,50 | 52,99 | 0,06% | 5.322,00 |
| 10.07.2025 | 52,17 | 53,25 | 52,17 | 52,96 | 1,46% | 8.189,00 |
| 09.07.2025 | 50,77 | 52,52 | 50,68 | 52,20 | 2,47% | 11.908,00 |
| 08.07.2025 | 49,77 | 51,00 | 49,72 | 50,94 | 1,93% | 2.568,00 |
| 07.07.2025 | 49,99 | 50,11 | 49,57 | 49,98 | -0,31% | 10.053,00 |
| 04.07.2025 | 50,31 | 50,31 | 49,88 | 50,13 | -1,26% | 2.122,00 |
| 03.07.2025 | 50,64 | 51,20 | 50,47 | 50,77 | 0,34% | 8.751,00 |
| 02.07.2025 | 49,50 | 50,85 | 49,50 | 50,60 | 2,01% | 12.359,00 |
| 01.07.2025 | 49,55 | 49,90 | 48,53 | 49,61 | 0,09% | 5.876,00 |
| 30.06.2025 | 50,76 | 50,76 | 49,39 | 49,56 | -1,82% | 10.678,00 |
| 27.06.2025 | 48,35 | 50,65 | 48,35 | 50,48 | 4,21% | 10.411,00 |
| 26.06.2025 | 48,87 | 48,87 | 48,00 | 48,44 | -1,14% | 6.066,00 |
| 25.06.2025 | 49,73 | 49,77 | 48,80 | 49,00 | -1,35% | 3.599,00 |
| 24.06.2025 | 49,44 | 50,03 | 49,19 | 49,67 | 2,25% | 3.840,00 |
| 23.06.2025 | 48,40 | 48,58 | 48,00 | 48,58 | 0,25% | 4.081,00 |
| 20.06.2025 | 48,78 | 49,09 | 48,46 | 48,46 | 0,36% | 2.762,00 |
| 19.06.2025 | 48,80 | 48,80 | 48,28 | 48,28 | -1,00% | 5.783,00 |
| 18.06.2025 | 49,53 | 49,64 | 48,52 | 48,77 | -1,26% | 8.051,00 |
| 17.06.2025 | 50,00 | 50,34 | 49,30 | 49,39 | -2,00% | 8.417,00 |
| 16.06.2025 | 50,60 | 50,99 | 50,31 | 50,40 | -0,26% | 4.111,00 |
| 13.06.2025 | 50,82 | 51,06 | 50,21 | 50,53 | -2,36% | 7.169,00 |
| 12.06.2025 | 51,56 | 51,91 | 50,89 | 51,75 | -0,71% | 1.526,00 |
| 11.06.2025 | 52,13 | 52,50 | 51,85 | 52,12 | 0,02% | 2.657,00 |
| 10.06.2025 | 51,61 | 52,22 | 51,53 | 52,11 | 0,99% | 9.054,00 |
| 09.06.2025 | 51,16 | 51,64 | 51,12 | 51,60 | 0,49% | 1.319,00 |
| 06.06.2025 | 51,50 | 51,69 | 51,27 | 51,35 | 0,51% | 8.069,00 |
| 05.06.2025 | 51,33 | 51,88 | 51,05 | 51,09 | -0,95% | 1.231,00 |