Börse:
34,900€
5,12%
Echtzeit-Aktienkurs Methode Electronics
Bid:
34,600€
Ask:
35,200€
Aktienkurse zur Methode Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 04.03.2021 | 33,20 | 34,30 | 33,20 | 33,20 | -1,19% | - |
| 03.03.2021 | 33,20 | 33,80 | 33,20 | 33,60 | 0,60% | - |
| 02.03.2021 | 33,40 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 01.03.2021 | 32,60 | 33,40 | 32,60 | 33,40 | 2,45% | 57,00 |
| 26.02.2021 | 32,20 | 32,80 | 31,80 | 32,60 | 0,62% | - |
| 25.02.2021 | 33,00 | 33,20 | 31,80 | 32,40 | -2,41% | - |
| 24.02.2021 | 31,80 | 33,20 | 31,80 | 33,20 | 4,40% | - |
| 23.02.2021 | 32,40 | 32,60 | 31,60 | 31,80 | -0,62% | - |
| 22.02.2021 | 31,40 | 32,00 | 31,20 | 32,00 | -0,62% | 559,00 |
| 19.02.2021 | 31,60 | 32,20 | 31,40 | 32,20 | 1,90% | - |
| 18.02.2021 | 32,20 | 32,40 | 31,60 | 31,60 | -1,86% | - |
| 17.02.2021 | 33,00 | 33,00 | 31,90 | 32,20 | -1,83% | - |
| 16.02.2021 | 33,00 | 33,40 | 32,80 | 32,80 | -0,61% | - |
| 15.02.2021 | 33,00 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 12.02.2021 | 32,80 | 33,00 | 32,40 | 32,60 | 0,00% | - |
| 11.02.2021 | 33,00 | 33,20 | 32,20 | 32,60 | -0,61% | - |
| 10.02.2021 | 33,60 | 33,60 | 32,60 | 32,80 | -2,38% | - |
| 09.02.2021 | 33,40 | 33,60 | 32,80 | 33,60 | 1,20% | - |
| 08.02.2021 | 33,00 | 33,40 | 32,80 | 33,20 | 0,61% | - |
| 05.02.2021 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 04.02.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 03.02.2021 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.02.2021 | 32,00 | 32,60 | 32,00 | 32,60 | 5,16% | 164,00 |
| 01.02.2021 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | 56,00 |
| 29.01.2021 | 31,20 | 31,20 | 31,00 | 31,00 | -1,27% | - |
| 28.01.2021 | 31,40 | 31,40 | 31,40 | 31,40 | -4,27% | - |
| 27.01.2021 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 26.01.2021 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | - |
| 25.01.2021 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 22.01.2021 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.01.2021 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | - |
| 20.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 19.01.2021 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 18.01.2021 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 15.01.2021 | 34,00 | 34,00 | 33,60 | 33,60 | -1,75% | 129,00 |
| 14.01.2021 | 34,00 | 34,20 | 34,00 | 34,20 | -0,58% | - |
| 13.01.2021 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 12.01.2021 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 11.01.2021 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 08.01.2021 | 34,60 | 34,60 | 34,20 | 34,20 | 0,00% | 445,00 |
| 07.01.2021 | 33,20 | 34,20 | 33,20 | 34,20 | 11,04% | 60,00 |
| 06.01.2021 | 30,80 | 30,80 | 30,60 | 30,80 | 0,00% | 210,00 |
| 05.01.2021 | 30,60 | 30,80 | 30,60 | 30,80 | -1,28% | 150,00 |
| 04.01.2021 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 30.12.2020 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 29.12.2020 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 28.12.2020 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 23.12.2020 | 30,40 | 30,40 | 30,20 | 30,20 | 0,67% | - |
| 22.12.2020 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 21.12.2020 | 30,80 | 30,80 | 30,20 | 30,20 | -2,58% | - |
| 18.12.2020 | 31,20 | 31,20 | 31,00 | 31,00 | 0,00% | - |
| 17.12.2020 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 65,00 |
| 16.12.2020 | 31,20 | 31,20 | 30,60 | 30,60 | 0,66% | - |
| 15.12.2020 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 14.12.2020 | 30,80 | 30,80 | 30,60 | 30,60 | 2,68% | - |
| 11.12.2020 | 31,00 | 31,00 | 29,80 | 29,80 | -5,10% | 128,00 |
| 10.12.2020 | 31,20 | 31,40 | 31,20 | 31,40 | -2,48% | 50,00 |
| 09.12.2020 | 31,40 | 32,20 | 31,20 | 32,20 | 4,55% | 181,00 |
| 08.12.2020 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 07.12.2020 | 30,80 | 30,80 | 30,60 | 30,60 | 2,00% | 53,00 |
| 04.12.2020 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 403,00 |
| 03.12.2020 | 29,40 | 30,20 | 29,40 | 29,60 | 1,37% | 223,00 |
| 02.12.2020 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 01.12.2020 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 50,00 |
| 30.11.2020 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 27.11.2020 | 29,80 | 29,80 | 29,60 | 29,80 | -0,67% | 190,00 |
| 26.11.2020 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 190,00 |
| 25.11.2020 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 24.11.2020 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | 80,00 |
| 23.11.2020 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.11.2020 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 150,00 |
| 19.11.2020 | 30,40 | 30,40 | 30,00 | 30,00 | -3,23% | - |
| 18.11.2020 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 17.11.2020 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 16.11.2020 | 30,60 | 31,20 | 30,60 | 31,20 | 5,41% | 50,00 |
| 13.11.2020 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 12.11.2020 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 11.11.2020 | 30,80 | 31,20 | 30,80 | 31,20 | 4,70% | 127,00 |
| 10.11.2020 | 29,20 | 29,80 | 29,20 | 29,80 | 7,19% | - |
| 09.11.2020 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 06.11.2020 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 05.11.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 04.11.2020 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 03.11.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 02.11.2020 | 26,40 | 27,00 | 26,40 | 27,00 | 5,47% | 230,00 |
| 30.10.2020 | 25,20 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 29.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 28.10.2020 | 25,80 | 25,80 | 25,40 | 25,40 | -4,51% | - |
| 27.10.2020 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 26.10.2020 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 23.10.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 22.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 19.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.10.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 15.10.2020 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.10.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 13.10.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |