Echtzeit-Aktienkurs MDC Partners
Bid:
Ask:
Aktienkurse zur MDC Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 5,62 | 5,80 | 5,36 | 5,42 | -3,39% | 154.313,00 |
| 30.07.2021 | 5,65 | 5,67 | 5,54 | 5,61 | -1,75% | 137.964,00 |
| 29.07.2021 | 5,74 | 5,82 | 5,54 | 5,71 | -0,17% | 233.612,00 |
| 28.07.2021 | 5,95 | 5,95 | 5,67 | 5,72 | -2,39% | 126.215,00 |
| 27.07.2021 | 6,11 | 6,17 | 5,69 | 5,86 | -4,87% | 230.544,00 |
| 26.07.2021 | 5,70 | 6,30 | 5,65 | 6,16 | 9,03% | 301.967,00 |
| 23.07.2021 | 5,54 | 5,67 | 5,45 | 5,65 | 3,10% | 194.837,00 |
| 22.07.2021 | 5,76 | 5,76 | 5,47 | 5,48 | -4,53% | 175.303,00 |
| 21.07.2021 | 5,64 | 6,14 | 5,64 | 5,74 | 2,68% | 328.019,00 |
| 20.07.2021 | 4,90 | 5,65 | 4,90 | 5,59 | 15,02% | 415.669,00 |
| 19.07.2021 | 5,38 | 5,42 | 4,81 | 4,86 | -10,66% | 223.448,00 |
| 16.07.2021 | 5,33 | 5,56 | 5,33 | 5,44 | 2,26% | 301.230,00 |
| 15.07.2021 | 5,21 | 5,34 | 5,18 | 5,32 | 1,72% | 281.325,00 |
| 14.07.2021 | 5,06 | 5,25 | 4,98 | 5,23 | 2,35% | 219.266,00 |
| 13.07.2021 | 5,19 | 5,26 | 5,03 | 5,11 | -1,73% | 149.965,00 |
| 12.07.2021 | 5,29 | 5,29 | 4,95 | 5,20 | -0,95% | 188.017,00 |
| 09.07.2021 | 5,21 | 5,41 | 5,15 | 5,25 | 1,16% | 197.982,00 |
| 08.07.2021 | 5,67 | 5,78 | 5,16 | 5,19 | -10,67% | 233.750,00 |
| 07.07.2021 | 5,89 | 6,01 | 5,77 | 5,81 | -2,68% | 190.394,00 |
| 06.07.2021 | 6,10 | 6,15 | 5,89 | 5,97 | -1,00% | 198.395,00 |
| 02.07.2021 | 5,91 | 6,13 | 5,81 | 6,03 | 0,67% | 218.198,00 |
| 01.07.2021 | 5,88 | 6,37 | 5,80 | 5,99 | 2,39% | 760.499,00 |
| 30.06.2021 | 5,59 | 5,96 | 5,50 | 5,85 | 3,72% | 485.257,00 |
| 29.06.2021 | 5,55 | 5,69 | 5,55 | 5,64 | 0,36% | 421.680,00 |
| 28.06.2021 | 5,35 | 5,83 | 5,35 | 5,62 | 3,88% | 691.572,00 |
| 25.06.2021 | 5,57 | 5,70 | 5,07 | 5,41 | -3,05% | 6.277.131,00 |
| 24.06.2021 | 5,15 | 5,62 | 5,15 | 5,58 | 8,35% | 532.447,00 |
| 23.06.2021 | 4,80 | 5,26 | 4,66 | 5,15 | 8,65% | 488.610,00 |
| 22.06.2021 | 5,00 | 5,03 | 4,74 | 4,74 | -4,63% | 604.176,00 |
| 21.06.2021 | 5,13 | 5,22 | 4,95 | 4,97 | -2,93% | 336.661,00 |
| 18.06.2021 | 4,99 | 5,22 | 4,92 | 5,12 | 1,39% | 396.221,00 |
| 17.06.2021 | 5,20 | 5,30 | 4,82 | 5,05 | -3,26% | 287.469,00 |
| 16.06.2021 | 5,19 | 5,31 | 5,10 | 5,22 | -0,57% | 230.792,00 |
| 15.06.2021 | 5,58 | 5,65 | 5,15 | 5,25 | -6,58% | 359.579,00 |
| 14.06.2021 | 5,67 | 5,76 | 5,54 | 5,62 | 0,72% | 313.228,00 |
| 11.06.2021 | 5,40 | 5,65 | 5,35 | 5,58 | 4,89% | 281.034,00 |
| 10.06.2021 | 5,25 | 5,37 | 5,21 | 5,32 | 1,33% | 211.241,00 |
| 09.06.2021 | 5,31 | 5,43 | 5,18 | 5,25 | -0,57% | 256.254,00 |
| 08.06.2021 | 5,15 | 5,30 | 5,09 | 5,28 | 2,52% | 428.594,00 |
| 07.06.2021 | 5,09 | 5,25 | 5,00 | 5,15 | 3,00% | 640.713,00 |
| 04.06.2021 | 4,87 | 5,00 | 4,80 | 5,00 | 4,38% | 259.091,00 |
| 03.06.2021 | 4,87 | 4,93 | 4,68 | 4,79 | -3,04% | 219.910,00 |
| 02.06.2021 | 4,70 | 5,00 | 4,61 | 4,94 | 6,01% | 302.657,00 |
| 01.06.2021 | 4,66 | 4,69 | 4,44 | 4,66 | 0,00% | 194.789,00 |
| 28.05.2021 | 4,56 | 4,74 | 4,51 | 4,66 | 3,33% | 93.773,00 |
| 27.05.2021 | 4,73 | 4,80 | 4,50 | 4,51 | -3,84% | 142.472,00 |
| 26.05.2021 | 4,71 | 4,78 | 4,68 | 4,69 | 0,43% | 60.589,00 |
| 25.05.2021 | 5,11 | 5,13 | 4,66 | 4,67 | -8,61% | 202.938,00 |
| 24.05.2021 | 5,21 | 5,32 | 5,06 | 5,11 | -2,11% | 211.458,00 |
| 21.05.2021 | 5,50 | 5,50 | 5,16 | 5,22 | -4,40% | 350.371,00 |
| 20.05.2021 | 5,36 | 5,50 | 5,26 | 5,46 | 2,63% | 531.769,00 |
| 19.05.2021 | 5,34 | 5,41 | 5,20 | 5,32 | -1,30% | 265.428,00 |
| 18.05.2021 | 5,25 | 5,43 | 5,20 | 5,39 | 3,65% | 398.315,00 |
| 17.05.2021 | 5,39 | 5,39 | 5,12 | 5,20 | -2,44% | 144.040,00 |
| 14.05.2021 | 5,00 | 5,35 | 4,88 | 5,33 | 8,11% | 418.685,00 |
| 13.05.2021 | 4,89 | 5,12 | 4,72 | 4,93 | 1,44% | 505.402,00 |
| 12.05.2021 | 4,90 | 4,99 | 4,80 | 4,86 | -2,21% | 241.011,00 |
| 11.05.2021 | 4,74 | 4,99 | 4,67 | 4,97 | 3,33% | 137.525,00 |
| 10.05.2021 | 4,95 | 4,95 | 4,78 | 4,81 | -1,84% | 119.329,00 |
| 07.05.2021 | 4,92 | 4,96 | 4,82 | 4,90 | -0,81% | 177.130,00 |
| 06.05.2021 | 4,88 | 4,94 | 4,74 | 4,94 | 0,41% | 182.762,00 |
| 05.05.2021 | 4,54 | 5,00 | 4,46 | 4,92 | 8,85% | 1.002.719,00 |
| 04.05.2021 | 4,36 | 4,55 | 4,29 | 4,52 | 1,80% | 222.706,00 |
| 03.05.2021 | 4,54 | 4,54 | 4,25 | 4,44 | -0,45% | 137.829,00 |
| 30.04.2021 | 4,37 | 4,55 | 4,32 | 4,46 | 0,90% | 176.182,00 |
| 29.04.2021 | 4,46 | 4,55 | 4,26 | 4,42 | -0,90% | 229.351,00 |
| 28.04.2021 | 4,20 | 4,94 | 4,20 | 4,46 | 6,19% | 443.426,00 |
| 27.04.2021 | 4,15 | 4,50 | 4,12 | 4,20 | 2,19% | 663.930,00 |
| 26.04.2021 | 4,15 | 4,25 | 4,05 | 4,11 | 1,99% | 115.384,00 |
| 23.04.2021 | 4,12 | 4,14 | 3,89 | 4,03 | 3,33% | 280.542,00 |
| 22.04.2021 | 3,64 | 4,13 | 3,54 | 3,90 | 7,14% | 178.405,00 |
| 21.04.2021 | 3,27 | 3,71 | 3,27 | 3,64 | 9,97% | 79.171,00 |
| 20.04.2021 | 3,56 | 3,66 | 3,28 | 3,31 | -7,28% | 121.293,00 |
| 19.04.2021 | 3,81 | 3,89 | 3,55 | 3,57 | -5,05% | 111.921,00 |
| 16.04.2021 | 3,80 | 3,80 | 3,56 | 3,76 | -1,05% | 104.686,00 |
| 15.04.2021 | 3,70 | 3,80 | 3,57 | 3,80 | 2,43% | 111.883,00 |
| 14.04.2021 | 3,56 | 3,75 | 3,56 | 3,71 | 4,51% | 145.713,00 |
| 13.04.2021 | 3,71 | 3,74 | 3,55 | 3,55 | -5,33% | 50.968,00 |
| 12.04.2021 | 3,73 | 3,80 | 3,59 | 3,75 | 1,90% | 75.619,00 |
| 09.04.2021 | 3,69 | 3,69 | 3,51 | 3,68 | -0,54% | 44.436,00 |
| 08.04.2021 | 3,64 | 3,73 | 3,49 | 3,70 | 1,37% | 91.932,00 |
| 07.04.2021 | 3,64 | 3,70 | 3,60 | 3,65 | 1,96% | 62.933,00 |
| 06.04.2021 | 3,48 | 3,65 | 3,44 | 3,58 | 2,29% | 74.939,00 |
| 05.04.2021 | 3,46 | 3,60 | 3,39 | 3,50 | 1,74% | 141.106,00 |
| 01.04.2021 | 3,16 | 3,50 | 3,16 | 3,44 | 10,26% | 104.146,00 |
| 31.03.2021 | 3,14 | 3,23 | 3,12 | 3,12 | -2,50% | 58.845,00 |
| 30.03.2021 | 3,12 | 3,26 | 3,07 | 3,20 | 1,59% | 39.566,00 |
| 29.03.2021 | 3,30 | 3,30 | 3,11 | 3,15 | -5,12% | 82.035,00 |
| 26.03.2021 | 3,41 | 3,41 | 3,21 | 3,32 | -0,90% | 73.510,00 |
| 25.03.2021 | 3,16 | 3,42 | 3,16 | 3,35 | 4,04% | 123.406,00 |
| 24.03.2021 | 3,38 | 3,46 | 3,21 | 3,22 | -0,92% | 503.488,00 |
| 23.03.2021 | 3,36 | 3,50 | 3,21 | 3,25 | -3,56% | 100.542,00 |
| 22.03.2021 | 3,66 | 3,66 | 3,37 | 3,37 | -6,65% | 164.604,00 |
| 19.03.2021 | 3,73 | 3,95 | 3,49 | 3,61 | -4,50% | 674.516,00 |
| 18.03.2021 | 3,87 | 3,87 | 3,66 | 3,78 | -2,33% | 260.787,00 |
| 17.03.2021 | 3,84 | 4,02 | 3,62 | 3,87 | 0,78% | 274.299,00 |
| 16.03.2021 | 4,00 | 4,09 | 3,61 | 3,84 | -1,29% | 263.514,00 |
| 15.03.2021 | 3,40 | 3,93 | 3,40 | 3,89 | 13,74% | 309.028,00 |
| 12.03.2021 | 3,33 | 3,42 | 3,31 | 3,42 | 2,70% | 79.744,00 |
| 11.03.2021 | 3,30 | 3,40 | 3,20 | 3,33 | 2,46% | 121.194,00 |