1,155€
3,13%
Echtzeit-Aktienkurs MICHELMERSH BRICK LS-,20
Bid:
Ask:
Aktienkurse zur MICHELMERSH BRICK LS-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,15 | 1,15 | 1,12 | 1,15 | 2,23% | - |
| 06.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 03.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 30.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 29.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 26.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 25.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 24.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 23.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 22.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,31% | - |
| 19.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 18.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 16.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 15.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 12.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 11.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 10.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | - |
| 09.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 08.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 05.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 04.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 03.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 02.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 28.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 27.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 26.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 25.03.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 6,25% | 1.000,00 |
| 22.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 21.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 20.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 19.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 18.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | - |
| 15.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 14.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 13.03.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 1,89% | - |
| 12.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 11.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | - |
| 08.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 07.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 06.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 05.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 04.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | - |
| 01.03.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 29.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | - |
| 28.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,00% | - |
| 27.02.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -5,56% | - |
| 26.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 23.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 22.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 21.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 20.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 19.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -7,32% | - |
| 16.02.2024 | 1,13 | 1,23 | 1,13 | 1,23 | 6,96% | 998,00 |
| 15.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 14.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 13.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -17,14% | - |
| 12.02.2024 | 1,16 | 1,40 | 1,16 | 1,40 | 20,69% | 2.000,00 |
| 09.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 08.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -7,09% | - |
| 06.02.2024 | 1,18 | 1,27 | 1,18 | 1,27 | 7,63% | 2.000,00 |
| 05.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 02.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 31.01.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 5,08% | 1.600,00 |
| 30.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 29.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 24.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 23.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 22.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 19.01.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | 640,00 |
| 18.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 17.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -5,98% | - |
| 16.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 6,36% | 900,00 |
| 15.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,79% | - |
| 12.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 11.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | - |
| 10.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | - |
| 09.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 08.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 05.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 04.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 03.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 02.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 29.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 28.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 1,90% | - |
| 27.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 22.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 21.12.2023 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 20.12.2023 | 1,01 | 1,01 | 1,01 | 1,01 | 2,54% | - |
| 19.12.2023 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 18.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | 3,16% | - |
| 15.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | -1,04% | - |
| 14.12.2023 | 0,96 | 0,96 | 0,96 | 0,96 | 1,05% | - |
| 13.12.2023 | 0,95 | 0,95 | 0,95 | 0,95 | 1,60% | - |
| 12.12.2023 | 0,94 | 0,94 | 0,94 | 0,94 | -1,58% | - |