3,370€
-1,46%
Echtzeit-Aktienkurs MPC Münchmeyer Petersen Capital AG
Bid:
Ask:
Aktienkurse zur MPC Münchmeyer Petersen Capital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,34 | 3,44 | 3,34 | 3,44 | 0,58% | 7.821,00 |
| 17.04.2024 | 3,40 | 3,42 | 3,34 | 3,42 | 3,01% | 14.100,00 |
| 16.04.2024 | 3,44 | 3,46 | 3,32 | 3,32 | -3,49% | 11.981,00 |
| 15.04.2024 | 3,46 | 3,46 | 3,40 | 3,44 | -1,15% | 3.314,00 |
| 12.04.2024 | 3,40 | 3,48 | 3,40 | 3,48 | 2,35% | 3.242,00 |
| 11.04.2024 | 3,42 | 3,48 | 3,40 | 3,40 | -3,95% | 3.683,00 |
| 10.04.2024 | 3,44 | 3,54 | 3,40 | 3,54 | 1,72% | 17.622,00 |
| 09.04.2024 | 3,44 | 3,48 | 3,44 | 3,48 | 0,00% | 4.548,00 |
| 08.04.2024 | 3,46 | 3,48 | 3,36 | 3,48 | 0,58% | 10.554,00 |
| 05.04.2024 | 3,42 | 3,46 | 3,40 | 3,46 | 1,17% | 8.050,00 |
| 04.04.2024 | 3,44 | 3,44 | 3,38 | 3,42 | 0,00% | 9.870,00 |
| 03.04.2024 | 3,42 | 3,48 | 3,42 | 3,42 | -2,84% | 7.323,00 |
| 02.04.2024 | 3,46 | 3,54 | 3,36 | 3,52 | 2,33% | 15.376,00 |
| 28.03.2024 | 3,40 | 3,44 | 3,32 | 3,44 | 0,58% | 32.512,00 |
| 27.03.2024 | 3,34 | 3,42 | 3,34 | 3,42 | 1,18% | 11.930,00 |
| 26.03.2024 | 3,40 | 3,44 | 3,34 | 3,38 | -0,59% | 16.262,00 |
| 25.03.2024 | 3,34 | 3,40 | 3,30 | 3,40 | 1,19% | 27.482,00 |
| 22.03.2024 | 3,32 | 3,36 | 3,32 | 3,36 | 0,00% | 9.610,00 |
| 21.03.2024 | 3,30 | 3,36 | 3,30 | 3,36 | 0,00% | 18.196,00 |
| 20.03.2024 | 3,34 | 3,36 | 3,26 | 3,36 | 0,00% | 12.309,00 |
| 19.03.2024 | 3,36 | 3,36 | 3,30 | 3,36 | 0,00% | 9.717,00 |
| 18.03.2024 | 3,38 | 3,40 | 3,36 | 3,36 | 1,20% | 8.546,00 |
| 15.03.2024 | 3,36 | 3,40 | 3,26 | 3,32 | -1,78% | 17.544,00 |
| 14.03.2024 | 3,38 | 3,40 | 3,28 | 3,38 | 1,81% | 11.131,00 |
| 13.03.2024 | 3,30 | 3,36 | 3,30 | 3,32 | -1,78% | 1.399,00 |
| 12.03.2024 | 3,22 | 3,40 | 3,22 | 3,38 | 0,00% | 5.980,00 |
| 11.03.2024 | 3,36 | 3,40 | 3,28 | 3,38 | 1,81% | 16.958,00 |
| 08.03.2024 | 3,36 | 3,36 | 3,32 | 3,32 | -0,60% | 2.405,00 |
| 07.03.2024 | 3,22 | 3,34 | 3,16 | 3,34 | 9,87% | 12.310,00 |
| 06.03.2024 | 3,20 | 3,20 | 3,04 | 3,04 | -3,80% | 683,00 |
| 05.03.2024 | 3,30 | 3,30 | 3,16 | 3,16 | -4,24% | 2.506,00 |
| 04.03.2024 | 3,26 | 3,34 | 3,16 | 3,30 | 3,12% | 11.788,00 |
| 01.03.2024 | 3,24 | 3,26 | 3,20 | 3,20 | 0,00% | 1.354,00 |
| 29.02.2024 | 3,26 | 3,26 | 3,20 | 3,20 | -1,23% | 5.844,00 |
| 28.02.2024 | 3,22 | 3,28 | 3,16 | 3,24 | -1,82% | 6.261,00 |
| 27.02.2024 | 3,18 | 3,34 | 3,18 | 3,30 | 3,12% | 3.188,00 |
| 26.02.2024 | 3,28 | 3,34 | 3,20 | 3,20 | -2,44% | 4.420,00 |
| 23.02.2024 | 3,22 | 3,28 | 3,18 | 3,28 | 0,00% | 2.976,00 |
| 22.02.2024 | 3,18 | 3,28 | 3,12 | 3,28 | 5,13% | 1.931,00 |
| 21.02.2024 | 3,06 | 3,12 | 3,06 | 3,12 | 1,96% | 155,00 |
| 20.02.2024 | 3,10 | 3,10 | 3,06 | 3,06 | 2,00% | 400,00 |
| 19.02.2024 | 3,14 | 3,14 | 2,92 | 3,00 | -1,96% | 6.143,00 |
| 16.02.2024 | 3,06 | 3,18 | 3,06 | 3,06 | 0,00% | 1.440,00 |
| 15.02.2024 | 3,12 | 3,28 | 3,02 | 3,06 | -0,65% | 6.936,00 |
| 14.02.2024 | 3,10 | 3,10 | 3,08 | 3,08 | -0,65% | 106,00 |
| 13.02.2024 | 3,12 | 3,12 | 3,10 | 3,10 | -4,91% | 1.312,00 |
| 12.02.2024 | 3,28 | 3,28 | 3,10 | 3,26 | 3,16% | 6.769,00 |
| 09.02.2024 | 3,16 | 3,18 | 3,12 | 3,16 | -1,86% | 5.105,00 |
| 08.02.2024 | 3,28 | 3,28 | 3,16 | 3,22 | 1,90% | 1.085,00 |
| 07.02.2024 | 3,28 | 3,28 | 3,16 | 3,16 | 0,64% | 1.200,00 |
| 06.02.2024 | 3,12 | 3,28 | 3,12 | 3,14 | -3,68% | 1.541,00 |
| 05.02.2024 | 3,32 | 3,32 | 3,12 | 3,26 | 2,52% | 2.683,00 |
| 02.02.2024 | 3,26 | 3,26 | 3,18 | 3,18 | -1,85% | 9.947,00 |
| 01.02.2024 | 3,34 | 3,34 | 3,24 | 3,24 | -0,61% | 5.785,00 |
| 31.01.2024 | 3,34 | 3,34 | 3,24 | 3,26 | 0,00% | 9.287,00 |
| 30.01.2024 | 3,36 | 3,36 | 3,26 | 3,26 | -4,12% | 5.232,00 |
| 29.01.2024 | 3,20 | 3,40 | 3,20 | 3,40 | 3,66% | 16.601,00 |
| 26.01.2024 | 3,24 | 3,32 | 3,14 | 3,28 | 0,00% | 36.803,00 |
| 25.01.2024 | 3,46 | 3,54 | 3,28 | 3,28 | -6,29% | 18.177,00 |
| 24.01.2024 | 3,48 | 3,52 | 3,30 | 3,50 | -2,23% | 12.859,00 |
| 23.01.2024 | 3,32 | 3,58 | 3,26 | 3,58 | 5,92% | 19.535,00 |
| 22.01.2024 | 3,24 | 3,38 | 3,24 | 3,38 | 4,32% | 3.746,00 |
| 19.01.2024 | 3,28 | 3,32 | 3,20 | 3,24 | 0,00% | 5.830,00 |
| 18.01.2024 | 3,26 | 3,32 | 3,22 | 3,24 | 1,25% | 6.400,00 |
| 17.01.2024 | 3,22 | 3,22 | 3,16 | 3,20 | -3,61% | 9.075,00 |
| 16.01.2024 | 3,24 | 3,32 | 3,24 | 3,32 | -2,35% | 2.690,00 |
| 15.01.2024 | 3,36 | 3,64 | 3,20 | 3,40 | 3,66% | 19.199,00 |
| 12.01.2024 | 3,26 | 3,28 | 3,20 | 3,28 | 0,61% | 18.173,00 |
| 11.01.2024 | 3,22 | 3,28 | 3,18 | 3,26 | 1,87% | 17.734,00 |
| 10.01.2024 | 3,14 | 3,28 | 3,12 | 3,20 | 6,67% | 13.786,00 |
| 09.01.2024 | 3,10 | 3,10 | 3,00 | 3,00 | -3,23% | 4.998,00 |
| 08.01.2024 | 3,14 | 3,20 | 3,02 | 3,10 | 3,33% | 6.025,00 |
| 05.01.2024 | 2,98 | 3,00 | 2,82 | 3,00 | 2,04% | 5.542,00 |
| 04.01.2024 | 2,94 | 3,02 | 2,90 | 2,94 | -2,65% | 6.731,00 |
| 03.01.2024 | 3,02 | 3,02 | 3,00 | 3,02 | 0,67% | - |
| 02.01.2024 | 2,94 | 3,02 | 2,92 | 3,00 | 2,74% | 4.716,00 |
| 29.12.2023 | 2,94 | 2,94 | 2,92 | 2,92 | -2,67% | 3.080,00 |
| 28.12.2023 | 2,98 | 3,00 | 2,94 | 3,00 | 2,04% | 1.206,00 |
| 27.12.2023 | 2,94 | 3,10 | 2,94 | 2,94 | -2,00% | 2.001,00 |
| 22.12.2023 | 2,96 | 3,10 | 2,94 | 3,00 | 0,00% | 3.374,00 |
| 21.12.2023 | 3,08 | 3,08 | 2,94 | 3,00 | 2,04% | 1.361,00 |
| 20.12.2023 | 3,00 | 3,00 | 2,94 | 2,94 | -1,34% | 1.338,00 |
| 19.12.2023 | 2,94 | 2,98 | 2,94 | 2,98 | 1,36% | 1.297,00 |
| 18.12.2023 | 2,90 | 2,98 | 2,90 | 2,94 | 1,38% | 1.666,00 |
| 15.12.2023 | 2,96 | 2,98 | 2,90 | 2,90 | -1,36% | 330,00 |
| 14.12.2023 | 2,92 | 2,94 | 2,92 | 2,94 | 0,68% | 1.001,00 |
| 13.12.2023 | 2,96 | 3,00 | 2,92 | 2,92 | -3,95% | 1.660,00 |
| 12.12.2023 | 2,98 | 3,04 | 2,94 | 3,04 | 2,70% | 2.322,00 |
| 11.12.2023 | 2,92 | 3,08 | 2,92 | 2,96 | 1,37% | 3.216,00 |
| 08.12.2023 | 2,92 | 3,00 | 2,92 | 2,92 | -2,01% | 1.857,00 |
| 07.12.2023 | 2,98 | 2,98 | 2,94 | 2,98 | -3,87% | 3.607,00 |
| 06.12.2023 | 2,94 | 3,10 | 2,90 | 3,10 | 4,03% | 6.342,00 |
| 05.12.2023 | 2,92 | 2,98 | 2,92 | 2,98 | 0,00% | 1.500,00 |
| 04.12.2023 | 2,90 | 2,98 | 2,90 | 2,98 | 4,20% | 458,00 |
| 01.12.2023 | 2,96 | 2,96 | 2,86 | 2,86 | -2,39% | 864,00 |
| 30.11.2023 | 2,93 | 2,95 | 2,90 | 2,93 | -2,33% | - |
| 29.11.2023 | 3,08 | 3,08 | 2,92 | 3,00 | 0,67% | 6.415,00 |
| 28.11.2023 | 3,04 | 3,04 | 2,98 | 2,98 | -3,25% | 5.650,00 |
| 27.11.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | 300,00 |
| 24.11.2023 | 3,02 | 3,12 | 2,98 | 2,98 | -0,67% | 1.492,00 |