Echtzeit-Aktienkurs MERITOR
Bid:
Ask:
Aktienkurse zur MERITOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2022 | 36,49 | 36,50 | 36,48 | 36,50 | 0,03% | 2.543.358,00 |
| 01.08.2022 | 36,48 | 36,49 | 36,47 | 36,49 | 0,19% | 1.906.833,00 |
| 29.07.2022 | 36,43 | 36,45 | 36,40 | 36,42 | -0,03% | 461.853,00 |
| 28.07.2022 | 36,39 | 36,46 | 36,39 | 36,43 | 0,05% | 807.977,00 |
| 27.07.2022 | 36,38 | 36,42 | 36,38 | 36,41 | 0,25% | 1.045.904,00 |
| 26.07.2022 | 36,32 | 36,34 | 36,32 | 36,32 | -0,14% | 478.753,00 |
| 25.07.2022 | 36,33 | 36,37 | 36,31 | 36,37 | 0,11% | 1.260.146,00 |
| 22.07.2022 | 36,40 | 36,40 | 36,31 | 36,33 | -0,06% | 815.630,00 |
| 21.07.2022 | 36,32 | 36,36 | 36,31 | 36,35 | 0,08% | 1.555.910,00 |
| 20.07.2022 | 36,36 | 36,38 | 36,32 | 36,32 | -0,08% | 1.749.911,00 |
| 19.07.2022 | 36,36 | 36,40 | 36,34 | 36,35 | 0,00% | 1.171.948,00 |
| 18.07.2022 | 36,36 | 36,40 | 36,33 | 36,35 | 0,06% | 883.805,00 |
| 15.07.2022 | 36,39 | 36,42 | 36,32 | 36,33 | 0,00% | 1.213.249,00 |
| 14.07.2022 | 36,30 | 36,35 | 36,30 | 36,33 | 0,06% | 1.098.293,00 |
| 13.07.2022 | 36,27 | 36,35 | 36,27 | 36,31 | 0,06% | 617.429,00 |
| 12.07.2022 | 36,30 | 36,33 | 36,29 | 36,29 | 0,06% | 755.276,00 |
| 11.07.2022 | 36,30 | 36,34 | 36,27 | 36,27 | -0,11% | 711.236,00 |
| 08.07.2022 | 36,33 | 36,35 | 36,26 | 36,31 | -0,06% | 1.528.548,00 |
| 07.07.2022 | 36,30 | 36,42 | 36,30 | 36,33 | 0,08% | 1.594.847,00 |
| 06.07.2022 | 36,28 | 36,43 | 36,23 | 36,30 | -0,03% | 1.347.639,00 |
| 05.07.2022 | 36,24 | 36,31 | 36,19 | 36,31 | 0,08% | 951.526,00 |
| 01.07.2022 | 36,26 | 36,31 | 36,23 | 36,28 | -0,14% | 1.573.058,00 |
| 30.06.2022 | 36,16 | 36,34 | 36,16 | 36,33 | 0,36% | 1.727.521,00 |
| 29.06.2022 | 36,20 | 36,23 | 36,17 | 36,20 | 0,00% | 513.254,00 |
| 28.06.2022 | 36,24 | 36,25 | 36,19 | 36,20 | -0,08% | 619.577,00 |
| 27.06.2022 | 36,23 | 36,28 | 36,19 | 36,23 | 0,19% | 965.100,00 |
| 24.06.2022 | 36,09 | 36,28 | 36,09 | 36,16 | -0,19% | 1.306.162,00 |
| 23.06.2022 | 36,04 | 36,24 | 36,03 | 36,23 | 0,47% | 979.221,00 |
| 22.06.2022 | 36,03 | 36,12 | 35,99 | 36,06 | -0,11% | 563.284,00 |
| 21.06.2022 | 36,01 | 36,12 | 35,92 | 36,10 | 0,45% | 1.007.660,00 |
| 17.06.2022 | 36,14 | 36,14 | 35,87 | 35,94 | 0,08% | 1.948.906,00 |
| 16.06.2022 | 35,99 | 36,04 | 35,91 | 35,91 | -0,42% | 1.648.748,00 |
| 15.06.2022 | 36,10 | 36,10 | 36,01 | 36,06 | 0,17% | 971.016,00 |
| 14.06.2022 | 36,05 | 36,13 | 35,99 | 36,00 | -0,03% | 1.862.830,00 |
| 13.06.2022 | 36,06 | 36,10 | 36,00 | 36,01 | -0,30% | 1.398.464,00 |
| 10.06.2022 | 36,08 | 36,14 | 36,06 | 36,12 | 0,08% | 944.421,00 |
| 09.06.2022 | 36,13 | 36,16 | 36,09 | 36,09 | -0,08% | 811.723,00 |
| 08.06.2022 | 36,14 | 36,17 | 36,12 | 36,12 | -0,06% | 891.653,00 |
| 07.06.2022 | 36,15 | 36,17 | 36,13 | 36,14 | 0,00% | 1.510.353,00 |
| 06.06.2022 | 36,19 | 36,19 | 36,13 | 36,14 | -0,06% | 1.962.211,00 |
| 03.06.2022 | 36,20 | 36,21 | 36,16 | 36,16 | -0,08% | 694.507,00 |
| 02.06.2022 | 36,14 | 36,21 | 36,13 | 36,19 | 0,19% | 819.936,00 |
| 01.06.2022 | 36,16 | 36,17 | 36,08 | 36,12 | -0,14% | 1.247.068,00 |
| 31.05.2022 | 36,16 | 36,20 | 36,10 | 36,17 | 0,03% | 1.038.366,00 |
| 27.05.2022 | 36,25 | 36,25 | 36,12 | 36,16 | -0,25% | 1.126.490,00 |
| 26.05.2022 | 36,20 | 36,30 | 36,20 | 36,25 | 0,11% | 938.669,00 |
| 25.05.2022 | 36,05 | 36,22 | 36,05 | 36,21 | 0,42% | 931.494,00 |
| 24.05.2022 | 36,08 | 36,10 | 36,01 | 36,06 | 0,03% | 1.570.249,00 |
| 23.05.2022 | 36,07 | 36,17 | 36,04 | 36,05 | -0,11% | 723.581,00 |
| 20.05.2022 | 36,00 | 36,10 | 35,95 | 36,09 | 0,42% | 1.485.985,00 |
| 19.05.2022 | 35,84 | 36,04 | 35,84 | 35,94 | 0,00% | 1.199.661,00 |
| 18.05.2022 | 36,04 | 36,04 | 35,94 | 35,94 | -0,17% | 1.574.456,00 |
| 17.05.2022 | 36,00 | 36,05 | 35,97 | 36,00 | 0,14% | 981.224,00 |
| 16.05.2022 | 36,04 | 36,05 | 35,93 | 35,95 | -0,11% | 1.001.231,00 |
| 13.05.2022 | 35,96 | 36,14 | 35,90 | 35,99 | 0,25% | 765.530,00 |
| 12.05.2022 | 35,92 | 35,98 | 35,88 | 35,90 | -0,03% | 1.492.052,00 |
| 11.05.2022 | 35,98 | 35,99 | 35,89 | 35,91 | 0,03% | 1.904.089,00 |
| 10.05.2022 | 35,98 | 36,07 | 35,89 | 35,90 | 0,00% | 1.376.028,00 |
| 09.05.2022 | 36,00 | 36,04 | 35,90 | 35,90 | -0,31% | 1.641.048,00 |
| 06.05.2022 | 36,07 | 36,11 | 35,92 | 36,01 | 0,28% | 1.653.329,00 |
| 05.05.2022 | 35,96 | 36,01 | 35,90 | 35,91 | -0,11% | 3.327.647,00 |
| 04.05.2022 | 36,00 | 36,08 | 35,93 | 35,95 | 0,06% | 695.764,00 |
| 03.05.2022 | 36,00 | 36,08 | 35,90 | 35,93 | -0,03% | 721.884,00 |
| 02.05.2022 | 35,93 | 36,05 | 35,93 | 35,94 | 0,08% | 776.905,00 |
| 29.04.2022 | 35,95 | 36,02 | 35,89 | 35,91 | -0,06% | 671.759,00 |
| 28.04.2022 | 35,99 | 36,02 | 35,90 | 35,93 | 0,00% | 841.299,00 |
| 27.04.2022 | 35,93 | 35,99 | 35,89 | 35,93 | -0,08% | 1.850.545,00 |
| 26.04.2022 | 35,96 | 36,03 | 35,93 | 35,96 | -0,17% | 1.561.765,00 |
| 25.04.2022 | 35,98 | 36,05 | 35,86 | 36,02 | 0,06% | 890.893,00 |
| 22.04.2022 | 36,01 | 36,06 | 35,91 | 36,00 | -0,03% | 975.385,00 |
| 21.04.2022 | 36,25 | 36,25 | 35,99 | 36,01 | -0,39% | 2.635.176,00 |
| 20.04.2022 | 36,28 | 36,28 | 36,14 | 36,15 | -0,08% | 749.295,00 |
| 19.04.2022 | 35,92 | 36,20 | 35,90 | 36,18 | 0,75% | 1.444.982,00 |
| 18.04.2022 | 35,85 | 35,95 | 35,79 | 35,91 | 0,17% | 661.503,00 |
| 14.04.2022 | 35,74 | 35,99 | 35,72 | 35,85 | 0,84% | 4.344.805,00 |
| 13.04.2022 | 35,51 | 35,61 | 35,51 | 35,55 | 0,14% | 2.504.763,00 |
| 12.04.2022 | 35,58 | 35,61 | 35,49 | 35,50 | 0,00% | 814.396,00 |
| 11.04.2022 | 35,51 | 35,65 | 35,48 | 35,50 | 0,06% | 689.102,00 |
| 08.04.2022 | 35,51 | 35,59 | 35,48 | 35,48 | -0,06% | 777.957,00 |
| 07.04.2022 | 35,52 | 35,58 | 35,48 | 35,50 | 0,00% | 1.276.547,00 |
| 06.04.2022 | 35,50 | 35,61 | 35,49 | 35,50 | 0,00% | 1.060.665,00 |
| 05.04.2022 | 35,66 | 35,71 | 35,44 | 35,50 | -0,50% | 1.322.443,00 |
| 04.04.2022 | 35,63 | 35,69 | 35,59 | 35,68 | -0,14% | 828.006,00 |
| 01.04.2022 | 35,60 | 35,74 | 35,56 | 35,73 | 0,45% | 706.634,00 |
| 31.03.2022 | 35,52 | 35,64 | 35,49 | 35,57 | 0,20% | 812.284,00 |
| 30.03.2022 | 35,55 | 35,68 | 35,49 | 35,50 | -0,25% | 652.328,00 |
| 29.03.2022 | 35,66 | 35,74 | 35,46 | 35,59 | -0,25% | 1.516.817,00 |
| 28.03.2022 | 35,51 | 35,68 | 35,41 | 35,68 | 0,42% | 1.035.723,00 |
| 25.03.2022 | 35,48 | 35,56 | 35,42 | 35,53 | 0,25% | 806.321,00 |
| 24.03.2022 | 35,59 | 35,59 | 35,39 | 35,44 | -0,20% | 1.235.871,00 |
| 23.03.2022 | 35,44 | 35,64 | 35,44 | 35,51 | -0,25% | 1.173.538,00 |
| 22.03.2022 | 35,48 | 35,67 | 35,44 | 35,60 | 0,85% | 895.003,00 |
| 21.03.2022 | 35,57 | 35,68 | 35,27 | 35,30 | -0,81% | 1.440.295,00 |
| 18.03.2022 | 35,60 | 35,72 | 35,43 | 35,59 | -0,28% | 913.681,00 |
| 17.03.2022 | 35,47 | 35,74 | 35,40 | 35,69 | 0,39% | 822.499,00 |
| 16.03.2022 | 35,47 | 35,60 | 35,31 | 35,55 | 0,28% | 1.122.762,00 |
| 15.03.2022 | 35,42 | 35,56 | 35,33 | 35,45 | -0,06% | 897.989,00 |
| 14.03.2022 | 35,35 | 35,49 | 35,24 | 35,47 | 0,37% | 1.305.630,00 |
| 11.03.2022 | 35,36 | 35,47 | 35,24 | 35,34 | 0,28% | 1.583.716,00 |
| 10.03.2022 | 35,35 | 35,50 | 35,24 | 35,24 | -0,31% | 2.233.574,00 |