Echtzeit-Aktienkurs MMA Capital Holdings
Bid:
Ask:
Aktienkurse zur MMA Capital Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2021 | 27,75 | 27,78 | 27,75 | 27,77 | 0,04% | 22.665,00 |
| 11.08.2021 | 27,74 | 27,77 | 27,74 | 27,76 | 0,00% | 50.113,00 |
| 10.08.2021 | 27,75 | 27,80 | 27,72 | 27,76 | 0,14% | 131.565,00 |
| 09.08.2021 | 27,75 | 27,75 | 27,71 | 27,72 | -0,04% | 23.980,00 |
| 06.08.2021 | 27,70 | 27,75 | 27,68 | 27,73 | 0,22% | 68.271,00 |
| 05.08.2021 | 27,68 | 27,68 | 27,50 | 27,67 | 0,18% | 21.903,00 |
| 04.08.2021 | 27,55 | 27,67 | 27,50 | 27,62 | 0,25% | 37.664,00 |
| 03.08.2021 | 27,67 | 27,70 | 27,53 | 27,55 | -0,33% | 51.003,00 |
| 02.08.2021 | 27,66 | 27,66 | 27,53 | 27,64 | 0,29% | 34.271,00 |
| 30.07.2021 | 27,39 | 27,70 | 27,35 | 27,56 | 0,58% | 60.372,00 |
| 29.07.2021 | 27,35 | 27,40 | 27,35 | 27,40 | 0,04% | 12.504,00 |
| 28.07.2021 | 27,35 | 27,40 | 27,35 | 27,39 | 0,07% | 17.385,00 |
| 27.07.2021 | 27,39 | 27,40 | 27,33 | 27,37 | 0,04% | 51.142,00 |
| 26.07.2021 | 27,32 | 27,40 | 27,32 | 27,36 | 0,11% | 36.988,00 |
| 23.07.2021 | 27,33 | 27,40 | 27,32 | 27,33 | 0,00% | 8.057,00 |
| 22.07.2021 | 27,33 | 27,40 | 27,30 | 27,33 | -0,07% | 63.953,00 |
| 21.07.2021 | 27,27 | 27,54 | 27,27 | 27,35 | 0,18% | 21.177,00 |
| 20.07.2021 | 27,24 | 27,53 | 27,15 | 27,30 | 0,37% | 75.305,00 |
| 19.07.2021 | 27,13 | 27,23 | 27,10 | 27,20 | 0,11% | 34.853,00 |
| 16.07.2021 | 27,10 | 27,19 | 27,10 | 27,17 | 0,30% | 46.534,00 |
| 15.07.2021 | 27,09 | 27,10 | 27,05 | 27,09 | 0,11% | 12.918,00 |
| 14.07.2021 | 27,15 | 27,15 | 27,02 | 27,06 | -0,26% | 94.148,00 |
| 13.07.2021 | 27,15 | 27,16 | 27,11 | 27,13 | -0,07% | 26.457,00 |
| 12.07.2021 | 27,05 | 27,15 | 27,00 | 27,15 | 0,07% | 53.667,00 |
| 09.07.2021 | 27,15 | 27,18 | 27,04 | 27,13 | 0,00% | 32.164,00 |
| 08.07.2021 | 27,13 | 27,25 | 27,12 | 27,13 | -0,37% | 47.791,00 |
| 07.07.2021 | 27,20 | 27,27 | 27,13 | 27,23 | 0,26% | 17.910,00 |
| 06.07.2021 | 27,11 | 27,19 | 27,10 | 27,16 | 0,07% | 24.452,00 |
| 02.07.2021 | 27,17 | 27,17 | 27,01 | 27,14 | 0,11% | 22.009,00 |
| 01.07.2021 | 27,12 | 27,30 | 27,11 | 27,11 | -0,18% | 33.485,00 |
| 30.06.2021 | 27,11 | 27,25 | 27,11 | 27,16 | 0,15% | 47.140,00 |
| 29.06.2021 | 27,10 | 27,20 | 27,05 | 27,12 | -0,11% | 12.218,00 |
| 28.06.2021 | 27,06 | 27,20 | 27,05 | 27,15 | 0,41% | 47.996,00 |
| 25.06.2021 | 27,03 | 27,20 | 26,75 | 27,04 | 0,04% | 653.126,00 |
| 24.06.2021 | 27,05 | 27,09 | 27,03 | 27,03 | 0,00% | 35.215,00 |
| 23.06.2021 | 27,06 | 27,20 | 27,03 | 27,03 | -0,11% | 54.545,00 |
| 22.06.2021 | 27,11 | 27,11 | 27,05 | 27,06 | -0,22% | 36.519,00 |
| 21.06.2021 | 27,11 | 27,20 | 27,05 | 27,12 | 0,00% | 33.737,00 |
| 18.06.2021 | 27,11 | 27,20 | 27,06 | 27,12 | 0,18% | 44.702,00 |
| 17.06.2021 | 27,05 | 27,10 | 27,03 | 27,07 | -0,29% | 31.874,00 |
| 16.06.2021 | 27,06 | 27,15 | 27,03 | 27,15 | 0,00% | 31.963,00 |
| 15.06.2021 | 27,05 | 27,20 | 27,03 | 27,15 | 0,41% | 36.153,00 |
| 14.06.2021 | 27,07 | 27,13 | 27,03 | 27,04 | -0,33% | 58.357,00 |
| 11.06.2021 | 27,09 | 27,13 | 27,06 | 27,13 | 0,04% | 9.769,00 |
| 10.06.2021 | 27,07 | 27,20 | 27,03 | 27,12 | 0,22% | 24.014,00 |
| 09.06.2021 | 27,05 | 27,15 | 27,03 | 27,06 | -0,04% | 17.970,00 |
| 08.06.2021 | 27,05 | 27,15 | 27,04 | 27,07 | 0,15% | 38.466,00 |
| 07.06.2021 | 27,05 | 27,13 | 27,03 | 27,03 | 0,07% | 64.475,00 |
| 04.06.2021 | 26,99 | 27,05 | 26,99 | 27,01 | -0,11% | 22.630,00 |
| 03.06.2021 | 27,05 | 27,10 | 27,00 | 27,04 | -0,07% | 95.848,00 |
| 02.06.2021 | 27,04 | 27,18 | 26,99 | 27,06 | 0,00% | 67.055,00 |
| 01.06.2021 | 27,06 | 27,15 | 27,04 | 27,06 | 0,00% | 51.175,00 |
| 28.05.2021 | 27,06 | 27,20 | 27,00 | 27,06 | -0,07% | 47.399,00 |
| 27.05.2021 | 27,03 | 27,25 | 26,99 | 27,08 | -0,66% | 170.669,00 |
| 26.05.2021 | 27,01 | 27,26 | 27,00 | 27,26 | 0,93% | 190.163,00 |
| 25.05.2021 | 26,98 | 27,10 | 26,96 | 27,01 | 0,19% | 348.961,00 |
| 24.05.2021 | 27,23 | 27,40 | 26,90 | 26,96 | 57,66% | 1.368.048,00 |
| 21.05.2021 | 17,13 | 17,22 | 16,88 | 17,10 | 0,65% | 25.609,00 |
| 20.05.2021 | 16,98 | 17,18 | 16,82 | 16,99 | 0,18% | 26.796,00 |
| 19.05.2021 | 17,31 | 17,40 | 16,95 | 16,96 | -2,02% | 17.750,00 |
| 18.05.2021 | 17,31 | 17,37 | 17,20 | 17,31 | 0,82% | 19.301,00 |
| 17.05.2021 | 17,18 | 17,38 | 17,13 | 17,17 | 0,12% | 9.791,00 |
| 14.05.2021 | 16,97 | 17,32 | 16,93 | 17,15 | 1,72% | 11.887,00 |
| 13.05.2021 | 17,00 | 17,15 | 16,80 | 16,86 | -0,53% | 29.982,00 |
| 12.05.2021 | 16,63 | 17,08 | 16,60 | 16,95 | -0,53% | 27.157,00 |
| 11.05.2021 | 16,87 | 17,19 | 16,57 | 17,04 | -0,93% | 22.393,00 |
| 10.05.2021 | 17,02 | 17,50 | 16,87 | 17,20 | 1,06% | 29.891,00 |
| 07.05.2021 | 16,89 | 17,10 | 16,80 | 17,02 | -0,18% | 38.274,00 |
| 06.05.2021 | 17,08 | 17,09 | 16,50 | 17,05 | 2,03% | 53.171,00 |
| 05.05.2021 | 16,77 | 16,93 | 16,60 | 16,71 | -0,83% | 45.297,00 |
| 04.05.2021 | 17,01 | 17,35 | 16,52 | 16,85 | -1,46% | 13.020,00 |
| 03.05.2021 | 17,20 | 17,53 | 16,90 | 17,10 | 0,12% | 24.627,00 |
| 30.04.2021 | 17,41 | 17,76 | 17,01 | 17,08 | -2,29% | 31.098,00 |
| 29.04.2021 | 17,49 | 17,61 | 17,19 | 17,48 | 0,87% | 28.175,00 |
| 28.04.2021 | 17,63 | 17,77 | 17,18 | 17,33 | -1,59% | 26.223,00 |
| 27.04.2021 | 17,00 | 17,61 | 16,75 | 17,61 | 5,13% | 46.086,00 |
| 26.04.2021 | 16,60 | 17,00 | 16,36 | 16,75 | 0,78% | 30.302,00 |
| 23.04.2021 | 16,57 | 16,96 | 16,50 | 16,62 | -0,78% | 35.113,00 |
| 22.04.2021 | 16,81 | 16,98 | 16,60 | 16,75 | -0,83% | 37.577,00 |
| 21.04.2021 | 16,77 | 17,18 | 16,70 | 16,89 | 0,72% | 27.552,00 |
| 20.04.2021 | 16,80 | 17,64 | 16,76 | 16,77 | 0,00% | 18.927,00 |
| 19.04.2021 | 17,49 | 17,49 | 16,75 | 16,77 | -3,51% | 35.270,00 |
| 16.04.2021 | 17,21 | 17,68 | 16,85 | 17,38 | 2,06% | 11.876,00 |
| 15.04.2021 | 17,22 | 17,40 | 16,67 | 17,03 | -1,62% | 70.670,00 |
| 14.04.2021 | 18,05 | 18,15 | 17,31 | 17,31 | -3,83% | 28.172,00 |
| 13.04.2021 | 17,75 | 18,00 | 17,37 | 18,00 | 1,58% | 33.676,00 |
| 12.04.2021 | 18,00 | 18,49 | 17,29 | 17,72 | -1,39% | 42.291,00 |
| 09.04.2021 | 18,48 | 18,83 | 17,63 | 17,97 | -2,71% | 51.387,00 |
| 08.04.2021 | 19,37 | 19,37 | 18,37 | 18,47 | -4,65% | 62.715,00 |
| 07.04.2021 | 19,80 | 20,12 | 19,25 | 19,37 | -2,17% | 44.660,00 |
| 06.04.2021 | 20,10 | 20,74 | 19,68 | 19,80 | -1,12% | 26.200,00 |
| 05.04.2021 | 20,53 | 20,88 | 19,60 | 20,03 | -0,99% | 60.139,00 |
| 01.04.2021 | 22,51 | 22,78 | 18,50 | 20,23 | -11,33% | 111.703,00 |
| 31.03.2021 | 22,55 | 23,40 | 22,55 | 22,81 | -0,04% | 21.957,00 |
| 30.03.2021 | 22,92 | 24,50 | 22,75 | 22,82 | -0,35% | 9.072,00 |
| 29.03.2021 | 23,76 | 23,76 | 22,90 | 22,90 | -1,97% | 14.028,00 |
| 26.03.2021 | 23,57 | 23,86 | 23,25 | 23,36 | -1,23% | 6.306,00 |
| 25.03.2021 | 23,19 | 24,35 | 22,50 | 23,65 | 1,55% | 29.064,00 |
| 24.03.2021 | 24,10 | 25,37 | 23,00 | 23,29 | -1,23% | 19.221,00 |
| 23.03.2021 | 24,11 | 24,80 | 23,58 | 23,58 | -1,95% | 11.353,00 |