Echtzeit-Aktienkurs MDC Partners
Bid:
Ask:
Aktienkurse zur MDC Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,13 | 3,13 | 3,13 | 3,13 | -3,25% | - |
| 25.02.2021 | 3,20 | 3,24 | 3,20 | 3,24 | -1,97% | - |
| 24.02.2021 | 3,24 | 3,39 | 3,21 | 3,30 | 4,76% | - |
| 23.02.2021 | 3,14 | 3,19 | 3,05 | 3,15 | 0,96% | - |
| 22.02.2021 | 3,08 | 3,17 | 3,06 | 3,12 | 1,63% | - |
| 19.02.2021 | 3,05 | 3,14 | 0,00 | 3,07 | -3,00% | - |
| 18.02.2021 | 3,03 | 3,18 | 2,99 | 3,17 | 1,44% | - |
| 17.02.2021 | 0,00 | 3,12 | 0,00 | 3,12 | -4,29% | - |
| 16.02.2021 | 3,03 | 3,27 | 2,94 | 3,26 | 6,02% | - |
| 12.02.2021 | 3,02 | 3,08 | 2,94 | 3,08 | 0,00% | - |
| 11.02.2021 | 3,07 | 3,12 | 3,05 | 3,08 | -2,38% | - |
| 10.02.2021 | 3,08 | 3,18 | 3,02 | 3,15 | -2,17% | - |
| 09.02.2021 | 3,15 | 3,23 | 3,11 | 3,22 | -1,08% | - |
| 08.02.2021 | 3,26 | 3,28 | 3,14 | 3,26 | 0,77% | - |
| 05.02.2021 | 3,04 | 3,23 | 3,04 | 3,23 | 6,43% | - |
| 04.02.2021 | 2,88 | 3,08 | 2,87 | 3,04 | 5,20% | - |
| 03.02.2021 | 2,86 | 2,89 | 2,85 | 2,89 | 0,87% | - |
| 02.02.2021 | 2,87 | 2,91 | 2,82 | 2,86 | 0,88% | - |
| 01.02.2021 | 2,82 | 2,86 | 2,77 | 2,84 | 2,90% | - |
| 29.01.2021 | 2,70 | 2,76 | 2,69 | 2,76 | -0,72% | - |
| 28.01.2021 | 2,80 | 2,81 | 2,75 | 2,78 | -1,07% | - |
| 27.01.2021 | 2,80 | 2,86 | 2,75 | 2,81 | -0,18% | - |
| 26.01.2021 | 2,81 | 2,82 | 2,81 | 2,81 | 4,27% | - |
| 25.01.2021 | 2,69 | 2,72 | 2,61 | 2,70 | 1,32% | - |
| 22.01.2021 | 2,60 | 2,73 | 2,57 | 2,66 | -1,48% | - |
| 21.01.2021 | 2,70 | 2,70 | 2,69 | 2,70 | 2,86% | - |
| 20.01.2021 | 2,62 | 2,67 | 2,57 | 2,63 | -1,69% | - |
| 19.01.2021 | 2,50 | 2,73 | 2,50 | 2,67 | 5,33% | - |
| 15.01.2021 | 2,55 | 2,58 | 2,48 | 2,54 | -1,17% | - |
| 14.01.2021 | 2,61 | 2,64 | 2,51 | 2,57 | 2,19% | - |
| 13.01.2021 | 2,50 | 2,57 | 2,47 | 2,51 | 0,00% | - |
| 12.01.2021 | 2,53 | 2,54 | 2,49 | 2,51 | -0,79% | - |
| 11.01.2021 | 2,53 | 2,55 | 2,49 | 2,53 | -2,88% | - |
| 08.01.2021 | 2,63 | 2,64 | 2,53 | 2,61 | 0,77% | - |
| 07.01.2021 | 2,56 | 2,67 | 2,53 | 2,59 | 0,78% | - |
| 06.01.2021 | 2,57 | 2,65 | 2,55 | 2,57 | 1,99% | - |
| 05.01.2021 | 2,46 | 2,64 | 2,46 | 2,52 | 5,67% | - |
| 04.01.2021 | 2,43 | 2,45 | 2,36 | 2,38 | -5,93% | - |
| 31.12.2020 | 2,57 | 2,62 | 2,48 | 2,53 | -0,59% | - |
| 30.12.2020 | 2,58 | 2,59 | 2,52 | 2,55 | 0,20% | - |
| 29.12.2020 | 2,61 | 2,63 | 2,42 | 2,54 | -3,42% | - |
| 28.12.2020 | 2,63 | 2,63 | 2,63 | 2,63 | -0,57% | - |
| 24.12.2020 | 2,64 | 2,78 | 2,62 | 2,65 | 2,72% | - |
| 23.12.2020 | 2,57 | 2,68 | 2,51 | 2,58 | -0,19% | - |
| 22.12.2020 | 2,55 | 2,58 | 2,46 | 2,58 | 17,27% | - |
| 21.12.2020 | 2,17 | 2,22 | 2,15 | 2,20 | 0,69% | - |
| 18.12.2020 | 2,29 | 2,31 | 2,18 | 2,19 | -3,96% | - |
| 17.12.2020 | 2,29 | 2,31 | 2,26 | 2,28 | -0,22% | - |
| 16.12.2020 | 2,24 | 2,29 | 2,24 | 2,28 | -0,22% | - |
| 15.12.2020 | 2,30 | 2,31 | 2,26 | 2,29 | -0,22% | - |
| 14.12.2020 | 2,31 | 2,33 | 2,29 | 2,29 | -0,87% | - |
| 11.12.2020 | 2,30 | 2,32 | 2,26 | 2,31 | 0,00% | - |
| 10.12.2020 | 2,29 | 2,34 | 2,24 | 2,31 | 4,76% | - |
| 09.12.2020 | 2,30 | 2,30 | 2,19 | 2,21 | -4,13% | - |
| 08.12.2020 | 2,20 | 2,30 | 2,20 | 2,30 | 0,44% | - |
| 07.12.2020 | 2,30 | 2,31 | 2,27 | 2,29 | 0,22% | - |
| 04.12.2020 | 2,28 | 2,33 | 2,28 | 2,29 | 1,33% | - |
| 03.12.2020 | 2,32 | 2,32 | 2,26 | 2,26 | -2,17% | - |
| 02.12.2020 | 2,37 | 2,43 | 2,31 | 2,31 | -0,65% | - |
| 01.12.2020 | 2,34 | 2,35 | 2,26 | 2,32 | 1,98% | - |
| 30.11.2020 | 2,33 | 2,33 | 2,25 | 2,28 | 2,25% | - |
| 27.11.2020 | 2,34 | 2,35 | 2,23 | 2,23 | -2,63% | - |
| 25.11.2020 | 2,29 | 2,29 | 2,28 | 2,29 | -0,65% | - |
| 24.11.2020 | 2,33 | 2,33 | 2,29 | 2,30 | 0,00% | - |
| 23.11.2020 | 2,29 | 2,35 | 2,28 | 2,30 | 1,10% | - |
| 20.11.2020 | 2,27 | 2,35 | 2,26 | 2,28 | 3,64% | - |
| 19.11.2020 | 2,24 | 2,35 | 2,15 | 2,20 | -4,77% | - |
| 18.11.2020 | 2,33 | 2,35 | 2,29 | 2,31 | 0,00% | - |
| 17.11.2020 | 2,35 | 2,36 | 2,29 | 2,31 | -3,35% | - |
| 16.11.2020 | 2,41 | 2,44 | 2,34 | 2,39 | 1,71% | - |
| 13.11.2020 | 2,28 | 2,36 | 2,24 | 2,35 | 4,45% | - |
| 12.11.2020 | 2,30 | 2,31 | 2,25 | 2,25 | -0,22% | - |
| 11.11.2020 | 2,26 | 2,33 | 2,24 | 2,25 | 0,45% | - |
| 10.11.2020 | 2,14 | 2,29 | 0,00 | 2,24 | 2,05% | - |
| 09.11.2020 | 2,18 | 2,26 | 2,15 | 2,20 | 3,05% | - |
| 06.11.2020 | 2,22 | 2,24 | 2,12 | 2,13 | -3,62% | - |
| 05.11.2020 | 2,15 | 2,29 | 0,00 | 2,21 | 5,49% | - |
| 04.11.2020 | 2,25 | 2,25 | 0,00 | 2,10 | -9,31% | - |
| 03.11.2020 | 2,30 | 2,35 | 2,30 | 2,31 | 0,00% | - |
| 02.11.2020 | 2,33 | 2,33 | 2,22 | 2,31 | 1,09% | - |
| 30.10.2020 | 2,05 | 2,31 | 2,02 | 2,29 | 6,28% | - |
| 29.10.2020 | 2,15 | 2,18 | 2,11 | 2,15 | 0,70% | - |
| 28.10.2020 | 2,01 | 2,15 | 1,99 | 2,14 | 1,43% | - |
| 27.10.2020 | 2,11 | 2,11 | 2,11 | 2,11 | -4,10% | - |
| 26.10.2020 | 2,11 | 2,20 | 2,09 | 2,20 | 4,28% | - |
| 23.10.2020 | 2,11 | 2,13 | 2,07 | 2,11 | 3,44% | - |
| 22.10.2020 | 2,09 | 2,09 | 2,01 | 2,04 | 0,00% | - |
| 21.10.2020 | 2,03 | 2,10 | 2,03 | 2,04 | -1,93% | - |
| 20.10.2020 | 2,11 | 2,12 | 2,03 | 2,08 | 2,22% | - |
| 19.10.2020 | 2,08 | 2,16 | 2,03 | 2,03 | -1,22% | - |
| 16.10.2020 | 2,08 | 2,08 | 2,03 | 2,06 | 0,00% | - |
| 15.10.2020 | 2,05 | 2,10 | 2,03 | 2,06 | -0,96% | - |
| 14.10.2020 | 2,16 | 2,17 | 2,06 | 2,08 | -2,81% | - |
| 13.10.2020 | 2,19 | 2,19 | 2,05 | 2,14 | 1,91% | - |
| 12.10.2020 | 2,06 | 2,12 | 2,06 | 2,10 | -2,56% | - |
| 09.10.2020 | 2,08 | 2,17 | 2,08 | 2,15 | 2,38% | - |
| 08.10.2020 | 2,20 | 2,21 | 2,04 | 2,10 | 0,00% | - |
| 07.10.2020 | 2,10 | 2,11 | 2,05 | 2,10 | 1,69% | - |
| 06.10.2020 | 2,06 | 2,17 | 2,03 | 2,07 | 13,77% | - |
| 05.10.2020 | 1,74 | 1,85 | 0,00 | 1,82 | 3,71% | - |