17,625€
3,37%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 17,20 | 17,65 | 16,05 | 17,53 | 4,63% | - |
| 10.03.2026 | 16,70 | 16,98 | 16,70 | 16,75 | -0,45% | - |
| 09.03.2026 | 16,83 | 16,83 | 16,05 | 16,83 | 0,15% | - |
| 06.03.2026 | 16,75 | 16,83 | 16,05 | 16,80 | 3,38% | - |
| 05.03.2026 | 15,55 | 17,05 | 15,55 | 16,25 | 5,52% | - |
| 04.03.2026 | 16,00 | 16,58 | 15,15 | 15,40 | -3,75% | - |
| 03.03.2026 | 17,30 | 17,38 | 15,50 | 16,00 | -7,51% | - |
| 02.03.2026 | 17,40 | 17,40 | 16,25 | 17,30 | -1,14% | - |
| 27.02.2026 | 18,08 | 18,33 | 17,33 | 17,50 | -1,41% | - |
| 25.02.2026 | 17,83 | 18,35 | 17,60 | 17,75 | 0,28% | - |
| 24.02.2026 | 17,60 | 18,38 | 17,48 | 17,70 | 0,71% | - |
| 23.02.2026 | 17,60 | 17,75 | 17,48 | 17,58 | 0,00% | - |
| 20.02.2026 | 17,48 | 17,85 | 17,48 | 17,58 | 0,00% | - |
| 18.02.2026 | 17,55 | 17,78 | 17,43 | 17,58 | 0,72% | - |
| 17.02.2026 | 17,58 | 17,60 | 17,45 | 17,45 | -0,57% | - |
| 16.02.2026 | 17,35 | 17,75 | 17,20 | 17,55 | 0,86% | - |
| 13.02.2026 | 17,35 | 17,40 | 17,35 | 17,40 | 2,96% | - |
| 12.02.2026 | 17,48 | 17,50 | 16,90 | 16,90 | -3,29% | - |
| 11.02.2026 | 17,38 | 17,90 | 17,38 | 17,48 | 0,72% | - |
| 10.02.2026 | 17,35 | 17,43 | 17,33 | 17,35 | 0,29% | - |
| 09.02.2026 | 17,53 | 17,70 | 17,05 | 17,30 | -1,28% | - |
| 06.02.2026 | 17,75 | 17,88 | 17,53 | 17,53 | 0,00% | - |
| 05.02.2026 | 17,58 | 17,83 | 17,53 | 17,53 | -0,99% | - |
| 04.02.2026 | 17,75 | 17,95 | 17,55 | 17,70 | 2,31% | - |
| 03.02.2026 | 17,93 | 18,00 | 17,30 | 17,30 | -2,54% | - |
| 02.02.2026 | 18,38 | 18,80 | 17,28 | 17,75 | -1,11% | 750,00 |
| 30.01.2026 | 17,83 | 18,05 | 17,80 | 17,95 | 0,42% | - |
| 29.01.2026 | 18,15 | 18,15 | 17,88 | 17,88 | -0,28% | - |
| 28.01.2026 | 18,15 | 18,55 | 17,88 | 17,93 | 0,28% | - |
| 27.01.2026 | 18,20 | 18,30 | 17,88 | 17,88 | -2,99% | - |
| 26.01.2026 | 18,60 | 18,68 | 18,00 | 18,43 | 2,08% | - |
| 23.01.2026 | 18,50 | 18,70 | 18,03 | 18,05 | -2,43% | - |
| 22.01.2026 | 18,50 | 18,58 | 18,40 | 18,50 | 0,00% | - |
| 21.01.2026 | 18,50 | 18,50 | 18,40 | 18,50 | 0,00% | - |
| 20.01.2026 | 18,75 | 18,75 | 18,30 | 18,50 | -1,33% | - |
| 19.01.2026 | 18,40 | 19,00 | 17,70 | 18,75 | 1,35% | - |
| 16.01.2026 | 18,35 | 18,50 | 18,30 | 18,50 | -0,40% | - |
| 15.01.2026 | 18,48 | 18,58 | 18,45 | 18,58 | 0,95% | - |
| 14.01.2026 | 18,40 | 18,48 | 18,13 | 18,40 | 0,00% | 32,00 |
| 13.01.2026 | 18,45 | 18,73 | 18,40 | 18,40 | -0,27% | - |
| 12.01.2026 | 18,40 | 18,73 | 17,68 | 18,45 | -0,54% | - |
| 09.01.2026 | 18,75 | 18,85 | 18,40 | 18,55 | -1,33% | - |
| 08.01.2026 | 18,90 | 19,25 | 18,73 | 18,80 | 0,27% | - |
| 07.01.2026 | 18,90 | 18,90 | 18,75 | 18,75 | -0,27% | - |
| 06.01.2026 | 18,90 | 18,90 | 18,75 | 18,80 | -0,79% | - |
| 05.01.2026 | 19,10 | 19,18 | 18,90 | 18,95 | 7,67% | - |
| 02.01.2026 | 18,30 | 19,28 | 17,60 | 17,60 | -4,09% | - |
| 29.12.2025 | 18,60 | 18,95 | 18,35 | 18,35 | -1,08% | 90,00 |
| 22.12.2025 | 19,13 | 19,28 | 18,40 | 18,55 | -1,59% | - |
| 17.12.2025 | 18,83 | 19,23 | 18,83 | 18,85 | -1,31% | - |
| 08.12.2025 | 19,50 | 19,60 | 19,10 | 19,10 | 0,00% | - |
| 04.12.2025 | 19,50 | 19,70 | 19,10 | 19,10 | 3,80% | - |
| 02.12.2025 | 19,33 | 19,45 | 18,40 | 18,40 | -0,27% | - |
| 01.12.2025 | 19,50 | 19,50 | 18,45 | 18,45 | -3,40% | - |
| 27.11.2025 | 19,58 | 19,63 | 19,10 | 19,10 | 2,69% | - |
| 26.11.2025 | 19,55 | 19,75 | 18,60 | 18,60 | -1,06% | - |
| 24.11.2025 | 19,75 | 19,85 | 18,80 | 18,80 | -3,09% | - |
| 20.11.2025 | 19,75 | 19,95 | 19,40 | 19,40 | -0,77% | - |
| 19.11.2025 | 19,85 | 19,90 | 19,55 | 19,55 | 0,77% | - |
| 18.11.2025 | 19,75 | 19,88 | 19,40 | 19,40 | -1,02% | - |
| 17.11.2025 | 19,75 | 19,95 | 19,60 | 19,60 | -1,26% | - |
| 14.11.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 1,02% | - |
| 13.11.2025 | 19,68 | 19,68 | 19,50 | 19,65 | 5,93% | - |
| 12.11.2025 | 19,65 | 19,68 | 18,55 | 18,55 | 0,00% | - |
| 11.11.2025 | 19,65 | 19,78 | 18,55 | 18,55 | 0,27% | - |
| 10.11.2025 | 19,80 | 19,80 | 18,50 | 18,50 | -3,39% | - |
| 07.11.2025 | 19,50 | 19,80 | 19,15 | 19,15 | 3,79% | - |
| 06.11.2025 | 20,10 | 20,10 | 18,45 | 18,45 | -1,07% | - |
| 05.11.2025 | 20,25 | 20,25 | 18,65 | 18,65 | -8,58% | - |
| 04.11.2025 | 20,45 | 20,45 | 20,40 | 20,40 | 6,25% | - |
| 03.11.2025 | 20,40 | 20,40 | 19,20 | 19,20 | -5,30% | - |
| 31.10.2025 | 20,65 | 20,73 | 20,23 | 20,28 | 6,71% | - |
| 29.10.2025 | 19,93 | 20,48 | 19,00 | 19,00 | 0,26% | - |
| 28.10.2025 | 20,00 | 20,28 | 18,95 | 18,95 | -9,76% | - |
| 27.10.2025 | 19,53 | 21,00 | 19,53 | 21,00 | 12,30% | 50,00 |
| 24.10.2025 | 19,95 | 19,95 | 18,70 | 18,70 | 0,54% | 2,00 |
| 22.10.2025 | 19,98 | 20,00 | 18,60 | 18,60 | -1,06% | - |
| 21.10.2025 | 19,95 | 20,03 | 18,80 | 18,80 | 0,27% | - |
| 20.10.2025 | 20,30 | 20,30 | 18,75 | 18,75 | 0,54% | - |
| 17.10.2025 | 20,35 | 20,38 | 18,65 | 18,65 | -5,57% | - |
| 16.10.2025 | 19,80 | 20,00 | 19,60 | 19,75 | 6,18% | - |
| 14.10.2025 | 19,55 | 19,85 | 18,60 | 18,60 | 1,09% | - |
| 10.10.2025 | 19,63 | 19,65 | 18,40 | 18,40 | 0,55% | - |
| 09.10.2025 | 19,60 | 19,60 | 18,30 | 18,30 | -0,27% | - |
| 08.10.2025 | 19,55 | 19,60 | 18,35 | 18,35 | 1,10% | - |
| 07.10.2025 | 19,78 | 19,78 | 18,15 | 18,15 | -1,63% | - |
| 06.10.2025 | 19,65 | 19,75 | 18,45 | 18,45 | 0,00% | - |
| 03.10.2025 | 19,65 | 19,68 | 18,45 | 18,45 | -11,72% | - |
| 02.10.2025 | 19,70 | 20,90 | 19,23 | 20,90 | 12,67% | 1,00 |
| 01.10.2025 | 19,65 | 19,78 | 18,55 | 18,55 | 0,27% | - |
| 29.09.2025 | 19,63 | 19,70 | 18,50 | 18,50 | -0,80% | - |
| 26.09.2025 | 19,70 | 19,73 | 18,65 | 18,65 | 0,27% | - |
| 25.09.2025 | 19,70 | 19,75 | 18,60 | 18,60 | 0,00% | - |
| 24.09.2025 | 19,48 | 19,80 | 18,60 | 18,60 | 0,27% | - |
| 22.09.2025 | 19,63 | 19,68 | 18,55 | 18,55 | -0,80% | - |
| 19.09.2025 | 19,63 | 19,85 | 18,70 | 18,70 | 1,08% | - |
| 18.09.2025 | 19,48 | 19,53 | 18,50 | 18,50 | -5,13% | - |
| 16.09.2025 | 19,65 | 19,80 | 19,33 | 19,50 | 3,72% | - |
| 15.09.2025 | 19,80 | 19,95 | 18,80 | 18,80 | 0,53% | - |
| 12.09.2025 | 19,93 | 19,95 | 18,70 | 18,70 | -5,32% | - |