Echtzeit-Aktienkurs MFA Financial
Bid:
Ask:
Aktienkurse zur MFA Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2022 | 9,98 | 10,54 | 9,72 | 10,53 | 6,15% | 5.070.773,00 |
| 16.06.2022 | 10,80 | 10,80 | 9,89 | 9,92 | -9,24% | 4.366.932,00 |
| 15.06.2022 | 11,10 | 11,19 | 10,64 | 10,93 | 0,46% | 2.769.566,00 |
| 14.06.2022 | 11,56 | 11,58 | 10,81 | 10,88 | -5,39% | 2.181.185,00 |
| 13.06.2022 | 13,03 | 13,07 | 11,48 | 11,50 | -13,21% | 3.079.827,00 |
| 10.06.2022 | 13,50 | 13,52 | 13,15 | 13,25 | -2,72% | 961.607,00 |
| 09.06.2022 | 13,70 | 13,87 | 13,62 | 13,62 | -0,37% | 842.021,00 |
| 08.06.2022 | 14,00 | 14,00 | 13,59 | 13,67 | -2,77% | 789.238,00 |
| 07.06.2022 | 13,94 | 14,07 | 13,84 | 14,06 | 0,79% | 707.695,00 |
| 06.06.2022 | 13,89 | 14,14 | 13,76 | 13,95 | 0,94% | 1.343.785,00 |
| 03.06.2022 | 13,89 | 13,95 | 13,77 | 13,82 | -0,93% | 849.472,00 |
| 02.06.2022 | 13,85 | 13,99 | 13,74 | 13,95 | 0,36% | 964.910,00 |
| 01.06.2022 | 13,65 | 13,99 | 13,45 | 13,90 | 2,81% | 1.996.999,00 |
| 31.05.2022 | 13,48 | 13,65 | 13,36 | 13,52 | 0,67% | 1.538.148,00 |
| 27.05.2022 | 13,47 | 13,55 | 13,35 | 13,43 | 0,60% | 798.826,00 |
| 26.05.2022 | 13,19 | 13,42 | 13,10 | 13,35 | 0,91% | 1.144.745,00 |
| 25.05.2022 | 13,25 | 13,40 | 13,12 | 13,23 | -0,08% | 1.285.901,00 |
| 24.05.2022 | 13,18 | 13,30 | 12,95 | 13,24 | -0,23% | 976.890,00 |
| 23.05.2022 | 13,26 | 13,51 | 13,20 | 13,27 | 0,99% | 1.244.638,00 |
| 20.05.2022 | 13,39 | 13,41 | 12,92 | 13,14 | -0,68% | 2.207.932,00 |
| 19.05.2022 | 13,00 | 13,32 | 12,98 | 13,23 | 0,61% | 1.813.815,00 |
| 18.05.2022 | 13,67 | 13,70 | 13,12 | 13,15 | -4,15% | 1.473.905,00 |
| 17.05.2022 | 13,60 | 13,74 | 13,47 | 13,72 | 1,63% | 1.296.015,00 |
| 16.05.2022 | 13,42 | 13,69 | 13,35 | 13,50 | 0,60% | 1.280.148,00 |
| 13.05.2022 | 13,44 | 13,54 | 13,27 | 13,42 | 0,68% | 2.104.706,00 |
| 12.05.2022 | 13,93 | 13,93 | 12,97 | 13,33 | -4,38% | 2.782.146,00 |
| 11.05.2022 | 14,03 | 14,11 | 13,77 | 13,94 | -0,57% | 2.421.385,00 |
| 10.05.2022 | 13,67 | 14,03 | 13,45 | 14,02 | 3,16% | 2.651.813,00 |
| 09.05.2022 | 14,40 | 14,52 | 13,51 | 13,59 | -7,17% | 2.135.194,00 |
| 06.05.2022 | 14,70 | 14,93 | 14,46 | 14,64 | -0,54% | 2.248.698,00 |
| 05.05.2022 | 14,56 | 14,88 | 14,29 | 14,72 | -1,14% | 2.901.764,00 |
| 04.05.2022 | 14,86 | 15,19 | 14,42 | 14,89 | -0,07% | 2.057.401,00 |
| 03.05.2022 | 14,47 | 14,90 | 14,41 | 14,90 | 3,47% | 2.239.126,00 |
| 02.05.2022 | 14,25 | 14,48 | 14,12 | 14,40 | 1,05% | 1.663.727,00 |
| 29.04.2022 | 14,49 | 14,70 | 14,25 | 14,25 | -1,93% | 1.600.949,00 |
| 28.04.2022 | 14,20 | 14,68 | 14,12 | 14,53 | 3,56% | 1.700.538,00 |
| 27.04.2022 | 13,47 | 14,12 | 13,37 | 14,03 | 4,31% | 2.805.095,00 |
| 26.04.2022 | 13,65 | 13,69 | 13,43 | 13,45 | -1,47% | 2.211.283,00 |
| 25.04.2022 | 13,40 | 13,72 | 13,11 | 13,65 | 0,29% | 2.489.703,00 |
| 22.04.2022 | 14,00 | 14,06 | 13,58 | 13,61 | -3,34% | 2.056.119,00 |
| 21.04.2022 | 14,54 | 14,65 | 14,06 | 14,08 | -2,63% | 2.188.079,00 |
| 20.04.2022 | 14,21 | 14,82 | 14,20 | 14,46 | 1,97% | 2.314.460,00 |
| 19.04.2022 | 14,93 | 15,00 | 14,09 | 14,18 | -4,51% | 3.075.875,00 |
| 18.04.2022 | 14,96 | 15,18 | 14,79 | 14,85 | -0,93% | 1.679.232,00 |
| 14.04.2022 | 15,03 | 15,17 | 14,92 | 14,99 | -0,20% | 1.786.344,00 |
| 13.04.2022 | 14,90 | 15,04 | 14,77 | 15,02 | 0,87% | 1.133.704,00 |
| 12.04.2022 | 15,05 | 15,22 | 14,84 | 14,89 | -1,39% | 1.337.057,00 |
| 11.04.2022 | 15,15 | 15,30 | 15,07 | 15,10 | -0,07% | 1.535.029,00 |
| 08.04.2022 | 14,78 | 15,21 | 14,74 | 15,11 | 1,96% | 1.612.436,00 |
| 07.04.2022 | 15,14 | 15,32 | 14,74 | 14,82 | -2,69% | 2.964.879,00 |
| 06.04.2022 | 15,34 | 15,55 | 15,15 | 15,23 | -1,81% | 1.981.064,00 |
| 05.04.2022 | 15,51 | 15,81 | 15,36 | 15,51 | -1,34% | 1.838.467,00 |
| 04.04.2022 | 16,04 | 16,08 | 15,40 | 15,72 | -2,24% | 5.071.672,00 |
| 01.04.2022 | 16,08 | 16,28 | 15,96 | 16,08 | -0,25% | 4.067.192,00 |
| 31.03.2022 | 16,28 | 16,36 | 16,04 | 16,12 | -0,74% | 4.050.921,00 |
| 30.03.2022 | 16,48 | 16,52 | 16,16 | 16,24 | -1,69% | 3.084.628,00 |
| 29.03.2022 | 16,36 | 16,60 | 16,36 | 16,52 | 1,23% | 3.622.957,00 |
| 28.03.2022 | 16,16 | 16,44 | 16,16 | 16,32 | 0,25% | 3.393.389,00 |
| 25.03.2022 | 16,24 | 16,45 | 16,20 | 16,28 | -0,49% | 4.245.362,00 |
| 24.03.2022 | 16,20 | 16,50 | 16,08 | 16,36 | 0,74% | 4.071.456,00 |
| 23.03.2022 | 16,40 | 16,56 | 16,16 | 16,24 | -1,93% | 4.329.724,00 |
| 22.03.2022 | 16,52 | 16,76 | 16,44 | 16,56 | 0,98% | 2.894.475,00 |
| 21.03.2022 | 16,68 | 16,72 | 16,28 | 16,40 | -3,30% | 4.111.275,00 |
| 18.03.2022 | 16,88 | 17,04 | 16,68 | 16,96 | 0,71% | 6.121.750,00 |
| 17.03.2022 | 16,88 | 16,92 | 16,68 | 16,84 | -0,47% | 2.457.708,00 |
| 16.03.2022 | 16,96 | 17,16 | 16,68 | 16,92 | 0,24% | 3.120.754,00 |
| 15.03.2022 | 16,88 | 16,98 | 16,72 | 16,88 | 0,48% | 2.439.001,00 |
| 14.03.2022 | 16,80 | 17,16 | 16,68 | 16,80 | 1,20% | 4.494.850,00 |
| 11.03.2022 | 16,36 | 16,76 | 16,28 | 16,60 | 2,22% | 4.640.502,00 |
| 10.03.2022 | 16,04 | 16,24 | 15,96 | 16,24 | 0,00% | 2.193.344,00 |
| 09.03.2022 | 16,12 | 16,40 | 15,98 | 16,24 | 2,53% | 2.487.697,00 |
| 08.03.2022 | 15,60 | 16,16 | 15,56 | 15,84 | 1,54% | 3.570.127,00 |
| 07.03.2022 | 15,88 | 15,92 | 15,60 | 15,60 | -2,50% | 3.437.783,00 |
| 04.03.2022 | 16,04 | 16,12 | 15,76 | 16,00 | -1,48% | 3.930.266,00 |
| 03.03.2022 | 16,32 | 16,40 | 16,10 | 16,24 | 0,00% | 2.184.431,00 |
| 02.03.2022 | 15,88 | 16,32 | 15,80 | 16,24 | 3,05% | 3.242.895,00 |
| 01.03.2022 | 16,16 | 16,28 | 15,60 | 15,76 | -2,96% | 6.851.301,00 |
| 28.02.2022 | 16,04 | 16,24 | 15,76 | 16,24 | -0,25% | 5.917.413,00 |
| 25.02.2022 | 16,40 | 16,60 | 16,24 | 16,28 | -0,25% | 5.725.580,00 |
| 24.02.2022 | 15,48 | 16,32 | 15,20 | 16,32 | 0,49% | 9.303.396,00 |
| 23.02.2022 | 17,12 | 17,16 | 16,16 | 16,24 | -4,92% | 7.610.593,00 |
| 22.02.2022 | 17,48 | 17,52 | 16,96 | 17,08 | -2,95% | 7.660.427,00 |
| 18.02.2022 | 17,24 | 17,68 | 17,24 | 17,60 | 1,38% | 2.646.129,00 |
| 17.02.2022 | 17,64 | 17,68 | 17,32 | 17,36 | -2,03% | 2.417.891,00 |
| 16.02.2022 | 17,64 | 17,86 | 17,64 | 17,72 | 0,45% | 2.503.040,00 |
| 15.02.2022 | 17,48 | 17,70 | 17,40 | 17,64 | 1,85% | 3.435.999,00 |
| 14.02.2022 | 17,44 | 17,56 | 17,16 | 17,32 | -0,23% | 4.043.801,00 |
| 11.02.2022 | 17,48 | 17,74 | 17,28 | 17,36 | -0,91% | 4.183.104,00 |
| 10.02.2022 | 17,92 | 18,04 | 17,48 | 17,52 | -2,67% | 6.262.645,00 |
| 09.02.2022 | 18,16 | 18,24 | 17,88 | 18,00 | -0,44% | 3.602.822,00 |
| 08.02.2022 | 17,72 | 18,12 | 17,72 | 18,08 | 2,26% | 4.456.553,00 |
| 07.02.2022 | 17,84 | 18,06 | 17,68 | 17,68 | -1,12% | 3.551.770,00 |
| 04.02.2022 | 17,84 | 17,92 | 17,52 | 17,88 | -0,67% | 5.489.312,00 |
| 03.02.2022 | 18,00 | 18,12 | 17,88 | 18,00 | -0,44% | 3.487.501,00 |
| 02.02.2022 | 18,12 | 18,22 | 17,88 | 18,08 | -0,44% | 3.880.239,00 |
| 01.02.2022 | 18,52 | 18,80 | 18,08 | 18,16 | -1,94% | 3.584.132,00 |
| 31.01.2022 | 18,00 | 18,52 | 17,92 | 18,52 | 2,21% | 4.129.739,00 |
| 28.01.2022 | 17,88 | 18,12 | 17,36 | 18,12 | 1,80% | 5.506.542,00 |
| 27.01.2022 | 18,08 | 18,44 | 17,76 | 17,80 | -0,45% | 3.621.720,00 |
| 26.01.2022 | 18,00 | 18,44 | 17,72 | 17,88 | 0,00% | 5.260.825,00 |