58,250€
Echtzeit-Aktienkurs MDC Holdings
Bid:
Ask:
Aktienkurse zur MDC Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 58,25 | 58,25 | 58,00 | 58,25 | 0,00% | - |
27.03.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 0,00% | - |
26.03.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 1,30% | - |
25.03.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -1,29% | - |
22.03.2024 | 58,25 | 58,25 | 57,75 | 58,25 | 0,87% | - |
21.03.2024 | 57,75 | 58,00 | 57,75 | 57,75 | 1,32% | - |
20.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
19.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,30% | - |
18.03.2024 | 57,75 | 57,75 | 57,50 | 57,75 | 1,32% | - |
15.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
14.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,44% | - |
13.03.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,00% | - |
12.03.2024 | 57,75 | 57,75 | 56,75 | 57,25 | 0,00% | - |
11.03.2024 | 57,25 | 57,50 | 57,25 | 57,25 | 1,33% | - |
08.03.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
07.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
06.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
05.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
04.03.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
23.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
22.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,88% | - |
21.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
20.02.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
19.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
09.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
07.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
06.02.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 1,75% | - |
02.02.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
26.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
25.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
24.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | - |
23.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 17,77% | - |
18.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
17.01.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
16.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
15.01.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -1,61% | - |
12.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
09.01.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
04.01.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
03.01.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | - |
02.01.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
29.12.2023 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
27.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
15.12.2023 | 49,80 | 49,80 | 49,80 | 49,80 | 10,18% | - |
13.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
12.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
11.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 12,38% | - |
01.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
30.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
29.11.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
28.11.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
27.11.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
17.11.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
16.11.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
15.11.2023 | 41,40 | 41,40 | 41,40 | 41,40 | 7,25% | - |
14.11.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
10.11.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
09.11.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
08.11.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
07.11.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
06.11.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 4,19% | - |
03.11.2023 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
02.11.2023 | 37,20 | 37,20 | 37,20 | 37,20 | 7,51% | - |
31.10.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
30.10.2023 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
26.10.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -5,46% | - |
17.10.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
16.10.2023 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
13.10.2023 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
06.10.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
05.10.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
04.10.2023 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | - |
02.10.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
29.09.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
28.09.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
27.09.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
22.09.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
21.09.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
20.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
19.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
18.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
15.09.2023 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
14.09.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
13.09.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
12.09.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
07.09.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -4,57% | - |
04.09.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
01.09.2023 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
31.08.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | - |
28.08.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -7,52% | - |
11.08.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
10.08.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
08.08.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
07.08.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 4,52% | - |
28.07.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | - |
27.07.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
26.07.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
25.07.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
24.07.2023 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
13.07.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |