17,950€
0,42%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,75 | 17,80 | 17,75 | 17,80 | -0,42% | 17,00 |
| 29.01.2026 | 17,88 | 18,23 | 17,78 | 17,88 | -0,42% | - |
| 28.01.2026 | 17,88 | 18,70 | 17,88 | 17,95 | 1,13% | - |
| 27.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,93% | - |
| 26.01.2026 | 17,85 | 18,10 | 17,85 | 18,10 | 1,69% | 700,00 |
| 23.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 22.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 21.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | - |
| 20.01.2026 | 18,05 | 18,05 | 18,05 | 18,05 | -3,48% | - |
| 19.01.2026 | 18,00 | 18,70 | 18,00 | 18,70 | 3,89% | 718,00 |
| 16.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | - |
| 14.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 13.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -3,01% | - |
| 12.01.2026 | 17,70 | 18,30 | 17,70 | 18,30 | 0,00% | 100,00 |
| 09.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 08.01.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,82% | - |
| 07.01.2026 | 18,30 | 18,45 | 18,30 | 18,40 | 0,00% | 200,00 |
| 06.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 05.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 02.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | - |
| 29.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -3,49% | - |
| 23.12.2025 | 17,65 | 18,60 | 17,65 | 18,60 | -1,33% | 59,00 |
| 22.12.2025 | 18,30 | 18,85 | 18,30 | 18,85 | -1,57% | 7,00 |
| 19.12.2025 | 17,95 | 19,15 | 17,95 | 19,15 | 6,39% | 60,00 |
| 18.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | - |
| 17.12.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,55% | - |
| 16.12.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -1,63% | - |
| 15.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -3,17% | - |
| 12.12.2025 | 18,15 | 18,95 | 18,15 | 18,95 | -0,26% | 15,00 |
| 11.12.2025 | 18,15 | 19,00 | 18,15 | 19,00 | 4,11% | 20,00 |
| 10.12.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 09.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 08.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 05.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 04.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -2,91% | - |
| 03.12.2025 | 18,30 | 18,90 | 18,30 | 18,90 | 2,72% | 295,00 |
| 02.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,27% | - |
| 01.12.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | - |
| 28.11.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,08% | - |
| 27.11.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,07% | - |
| 26.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 25.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,27% | - |
| 24.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 21.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -3,09% | - |
| 20.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 19.11.2025 | 18,70 | 20,00 | 18,70 | 20,00 | 6,38% | 20,00 |
| 18.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | - |
| 17.11.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | - |
| 14.11.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 13.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,53% | - |
| 12.11.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,07% | - |
| 11.11.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -0,80% | - |
| 10.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 07.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 06.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 05.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,26% | - |
| 04.11.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 03.11.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -2,76% | 13,00 |
| 31.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,93% | - |
| 30.10.2025 | 20,10 | 20,50 | 20,10 | 20,50 | -0,49% | 37,00 |
| 29.10.2025 | 19,15 | 20,60 | 19,15 | 20,60 | 9,57% | 20,00 |
| 28.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,27% | - |
| 27.10.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,89% | - |
| 24.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 23.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 22.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,81% | - |
| 21.10.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,80% | - |
| 20.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,36% | - |
| 17.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -7,75% | - |
| 16.10.2025 | 18,55 | 20,00 | 18,55 | 20,00 | 7,53% | 185,00 |
| 15.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,37% | - |
| 14.10.2025 | 18,15 | 19,45 | 18,15 | 19,45 | 1,57% | 223,00 |
| 13.10.2025 | 18,85 | 19,15 | 18,85 | 19,15 | 2,96% | 100,00 |
| 10.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 09.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 08.10.2025 | 17,90 | 19,40 | 17,90 | 19,40 | 2,37% | 147,00 |
| 07.10.2025 | 18,35 | 18,95 | 18,35 | 18,95 | 3,27% | 20,00 |
| 06.10.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,00% | 13,00 |
| 03.10.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -1,08% | - |
| 02.10.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 01.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -4,65% | - |
| 30.09.2025 | 18,30 | 19,35 | 18,30 | 19,35 | 5,16% | 30,00 |
| 29.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -7,30% | - |
| 26.09.2025 | 18,60 | 19,85 | 18,60 | 19,85 | 7,01% | 200,00 |
| 25.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -6,31% | - |
| 24.09.2025 | 19,80 | 20,00 | 19,80 | 19,80 | 6,74% | 513,00 |
| 23.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 22.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -6,17% | - |
| 19.09.2025 | 18,30 | 19,45 | 18,30 | 19,45 | 2,10% | 100,00 |
| 18.09.2025 | 18,40 | 19,05 | 18,40 | 19,05 | -3,05% | 150,00 |
| 17.09.2025 | 18,05 | 19,65 | 18,05 | 19,65 | 5,08% | 649,00 |
| 16.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | - |
| 15.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,81% | - |
| 12.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -3,90% | - |
| 11.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -3,75% | 250,00 |
| 10.09.2025 | 18,25 | 20,00 | 18,25 | 20,00 | 9,89% | 40,00 |
| 09.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 08.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |