Echtzeit-Aktienkurs MVC Capital
Bid:
Ask:
Aktienkurse zur MVC Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2020 | 8,90 | 9,27 | 8,90 | 9,12 | 2,59% | 70.005,00 |
| 22.12.2020 | 9,02 | 9,15 | 8,88 | 8,89 | -1,77% | 24.544,00 |
| 21.12.2020 | 9,00 | 9,08 | 8,97 | 9,05 | -0,77% | 16.806,00 |
| 18.12.2020 | 9,05 | 9,15 | 9,00 | 9,12 | 1,11% | 6.186,00 |
| 17.12.2020 | 8,95 | 9,04 | 8,93 | 9,02 | 0,78% | 27.791,00 |
| 16.12.2020 | 9,04 | 9,06 | 8,95 | 8,95 | -1,00% | 13.803,00 |
| 15.12.2020 | 9,03 | 9,07 | 9,00 | 9,04 | -0,22% | 56.850,00 |
| 14.12.2020 | 9,04 | 9,06 | 8,94 | 9,06 | 0,11% | 22.780,00 |
| 11.12.2020 | 9,05 | 9,07 | 8,81 | 9,05 | 0,00% | 8.701,00 |
| 10.12.2020 | 9,02 | 9,08 | 8,95 | 9,05 | 0,33% | 6.080,00 |
| 09.12.2020 | 9,04 | 9,06 | 8,95 | 9,02 | 0,00% | 4.730,00 |
| 08.12.2020 | 8,78 | 9,04 | 8,78 | 9,02 | 2,04% | 7.275,00 |
| 07.12.2020 | 8,88 | 8,89 | 8,76 | 8,84 | 0,11% | 12.567,00 |
| 04.12.2020 | 8,69 | 8,88 | 8,69 | 8,83 | 1,61% | 2.292,00 |
| 03.12.2020 | 8,66 | 8,82 | 8,66 | 8,69 | 0,00% | 7.586,00 |
| 02.12.2020 | 8,60 | 8,72 | 8,60 | 8,69 | 1,05% | 3.303,00 |
| 01.12.2020 | 8,59 | 8,61 | 8,46 | 8,60 | 0,70% | 10.462,00 |
| 30.11.2020 | 8,50 | 8,59 | 8,50 | 8,54 | 0,71% | 4.438,00 |
| 27.11.2020 | 8,52 | 8,52 | 8,48 | 8,48 | -0,35% | 1.006,00 |
| 25.11.2020 | 8,45 | 8,54 | 8,45 | 8,51 | 0,71% | 3.322,00 |
| 24.11.2020 | 8,48 | 8,55 | 8,40 | 8,45 | 0,00% | 8.212,00 |
| 23.11.2020 | 8,36 | 8,47 | 8,34 | 8,45 | 2,05% | 9.123,00 |
| 20.11.2020 | 8,25 | 8,31 | 8,21 | 8,28 | 0,85% | 21.989,00 |
| 19.11.2020 | 8,01 | 8,22 | 8,00 | 8,21 | 2,63% | 52.682,00 |
| 18.11.2020 | 7,97 | 8,10 | 7,97 | 8,00 | 0,76% | 44.826,00 |
| 17.11.2020 | 7,94 | 8,01 | 7,92 | 7,94 | -0,38% | 55.362,00 |
| 16.11.2020 | 8,01 | 8,09 | 7,97 | 7,97 | 0,00% | 48.142,00 |
| 13.11.2020 | 7,87 | 8,00 | 7,87 | 7,97 | 1,14% | 37.358,00 |
| 12.11.2020 | 7,90 | 7,94 | 7,85 | 7,88 | -0,76% | 6.123,00 |
| 11.11.2020 | 7,91 | 8,04 | 7,86 | 7,94 | 1,15% | 149.606,00 |
| 10.11.2020 | 7,80 | 8,00 | 7,61 | 7,85 | 3,56% | 151.383,00 |
| 09.11.2020 | 7,80 | 7,83 | 7,53 | 7,58 | 1,20% | 121.229,00 |
| 06.11.2020 | 7,65 | 7,65 | 7,48 | 7,49 | -1,58% | 26.461,00 |
| 05.11.2020 | 7,45 | 7,72 | 7,45 | 7,61 | 2,15% | 94.632,00 |
| 04.11.2020 | 7,35 | 7,55 | 7,35 | 7,45 | 1,36% | 15.181,00 |
| 03.11.2020 | 7,36 | 7,42 | 7,32 | 7,35 | 0,41% | 21.361,00 |
| 02.11.2020 | 7,35 | 7,41 | 7,22 | 7,32 | 0,27% | 18.935,00 |
| 30.10.2020 | 7,47 | 7,47 | 7,28 | 7,30 | -2,14% | 18.188,00 |
| 29.10.2020 | 7,37 | 7,52 | 7,19 | 7,46 | -0,27% | 31.895,00 |
| 28.10.2020 | 7,61 | 7,70 | 7,43 | 7,48 | -2,60% | 20.643,00 |
| 27.10.2020 | 7,71 | 7,81 | 7,68 | 7,68 | -0,65% | 25.295,00 |
| 26.10.2020 | 7,75 | 7,85 | 7,73 | 7,73 | -1,53% | 11.311,00 |
| 23.10.2020 | 7,89 | 7,89 | 7,79 | 7,85 | 0,51% | 116.561,00 |
| 22.10.2020 | 7,80 | 7,86 | 7,80 | 7,81 | 0,00% | 22.360,00 |
| 21.10.2020 | 7,86 | 7,86 | 7,80 | 7,81 | 0,13% | 13.141,00 |
| 20.10.2020 | 7,93 | 7,93 | 7,80 | 7,80 | -0,51% | 71.669,00 |
| 19.10.2020 | 7,95 | 8,01 | 7,80 | 7,84 | -1,88% | 63.647,00 |
| 16.10.2020 | 7,96 | 8,02 | 7,96 | 7,99 | 0,25% | 2.919,00 |
| 15.10.2020 | 8,00 | 8,00 | 7,97 | 7,97 | -0,25% | 4.131,00 |
| 14.10.2020 | 7,99 | 8,05 | 7,99 | 7,99 | -0,25% | 7.961,00 |
| 13.10.2020 | 7,96 | 8,04 | 7,96 | 8,01 | 0,63% | 10.608,00 |
| 12.10.2020 | 7,96 | 7,97 | 7,86 | 7,96 | -0,75% | 7.171,00 |
| 09.10.2020 | 8,05 | 8,05 | 7,99 | 8,02 | 0,75% | 33.605,00 |
| 08.10.2020 | 8,00 | 8,02 | 7,96 | 7,96 | -0,13% | 151.334,00 |
| 07.10.2020 | 7,98 | 8,03 | 7,93 | 7,97 | 0,00% | 8.757,00 |
| 06.10.2020 | 7,99 | 8,03 | 7,96 | 7,97 | 0,76% | 59.909,00 |
| 05.10.2020 | 8,00 | 8,00 | 7,89 | 7,91 | -1,13% | 12.591,00 |
| 02.10.2020 | 7,94 | 8,00 | 7,94 | 8,00 | 0,25% | 56.610,00 |
| 01.10.2020 | 7,77 | 7,98 | 7,77 | 7,98 | 2,18% | 12.939,00 |
| 30.09.2020 | 7,89 | 7,93 | 7,81 | 7,81 | -0,64% | 27.496,00 |
| 29.09.2020 | 7,91 | 7,97 | 7,86 | 7,86 | -1,38% | 7.714,00 |
| 28.09.2020 | 8,00 | 8,00 | 7,93 | 7,97 | 2,05% | 55.662,00 |
| 25.09.2020 | 7,66 | 7,85 | 7,66 | 7,81 | 1,83% | 1.850,00 |
| 24.09.2020 | 7,81 | 7,81 | 7,67 | 7,67 | -0,90% | 12.038,00 |
| 23.09.2020 | 8,00 | 8,00 | 7,74 | 7,74 | -2,76% | 30.228,00 |
| 22.09.2020 | 7,94 | 7,97 | 7,90 | 7,96 | 1,66% | 32.515,00 |
| 21.09.2020 | 7,83 | 7,97 | 7,74 | 7,83 | -1,39% | 41.031,00 |
| 18.09.2020 | 7,84 | 7,94 | 7,84 | 7,94 | 0,89% | 10.904,00 |
| 17.09.2020 | 7,74 | 7,91 | 7,40 | 7,87 | 0,13% | 14.373,00 |
| 16.09.2020 | 7,85 | 8,00 | 7,83 | 7,86 | 0,26% | 12.596,00 |
| 15.09.2020 | 7,77 | 7,87 | 7,76 | 7,84 | 0,38% | 57.510,00 |
| 14.09.2020 | 7,87 | 7,91 | 7,77 | 7,81 | -0,76% | 26.195,00 |
| 11.09.2020 | 7,93 | 7,97 | 7,82 | 7,87 | -0,76% | 51.668,00 |
| 10.09.2020 | 7,98 | 8,08 | 7,90 | 7,93 | -0,88% | 53.163,00 |
| 09.09.2020 | 7,96 | 8,03 | 7,95 | 8,00 | 0,88% | 117.610,00 |
| 08.09.2020 | 7,90 | 8,01 | 7,90 | 7,93 | -1,00% | 35.707,00 |
| 04.09.2020 | 8,02 | 8,06 | 7,90 | 8,01 | 0,38% | 17.504,00 |
| 03.09.2020 | 8,09 | 8,10 | 7,94 | 7,98 | -0,99% | 24.613,00 |
| 02.09.2020 | 8,03 | 8,09 | 8,01 | 8,06 | 0,37% | 8.683,00 |
| 01.09.2020 | 8,01 | 8,07 | 7,93 | 8,03 | -1,11% | 17.511,00 |
| 31.08.2020 | 8,16 | 8,17 | 7,98 | 8,12 | -0,98% | 77.251,00 |
| 28.08.2020 | 7,97 | 8,20 | 7,92 | 8,20 | 2,76% | 220.802,00 |
| 27.08.2020 | 7,93 | 7,99 | 7,89 | 7,98 | 0,38% | 15.204,00 |
| 26.08.2020 | 7,96 | 8,00 | 7,86 | 7,95 | 0,13% | 17.082,00 |
| 25.08.2020 | 7,94 | 7,98 | 7,77 | 7,94 | 1,02% | 59.339,00 |
| 24.08.2020 | 7,82 | 8,03 | 7,80 | 7,86 | 0,26% | 74.747,00 |
| 21.08.2020 | 7,91 | 7,94 | 7,81 | 7,84 | -1,01% | 44.598,00 |
| 20.08.2020 | 8,04 | 8,05 | 7,84 | 7,92 | -0,50% | 37.903,00 |
| 19.08.2020 | 7,97 | 8,06 | 7,95 | 7,96 | -0,75% | 21.160,00 |
| 18.08.2020 | 8,01 | 8,18 | 8,00 | 8,02 | 1,13% | 93.250,00 |
| 17.08.2020 | 7,83 | 8,00 | 7,83 | 7,93 | 0,63% | 65.252,00 |
| 14.08.2020 | 8,00 | 8,00 | 7,74 | 7,88 | -1,25% | 150.009,00 |
| 13.08.2020 | 7,86 | 8,00 | 7,83 | 7,98 | 0,63% | 30.797,00 |
| 12.08.2020 | 7,87 | 7,99 | 7,83 | 7,93 | 0,76% | 50.053,00 |
| 11.08.2020 | 7,35 | 8,10 | 7,33 | 7,87 | 15,74% | 838.701,00 |
| 10.08.2020 | 6,63 | 6,80 | 6,63 | 6,80 | 2,56% | 87.830,00 |
| 07.08.2020 | 6,53 | 6,63 | 6,51 | 6,63 | 2,00% | 55.316,00 |
| 06.08.2020 | 6,49 | 6,55 | 6,49 | 6,50 | -0,76% | 4.576,00 |
| 05.08.2020 | 6,55 | 6,55 | 6,36 | 6,55 | 0,77% | 41.489,00 |
| 04.08.2020 | 6,45 | 6,54 | 6,45 | 6,50 | 0,15% | 3.848,00 |