Mountain Alliance AG ECF
XETR · Deutschland · Finanzen
€2,61-0,05 (-1,88 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,66 | +2,31 % | €2,60 | €2,66 | €2,60 | 6,10K |
| 2026-09-29 | €2,60 | +3,17 % | €2,54 | €2,60 | €2,54 | 12,76K |
| 2026-09-28 | €2,52 | 0,00 % | €2,52 | €2,52 | €2,50 | 845 |
| 2026-09-25 | €2,52 | +6,78 % | €2,45 | €2,52 | €2,45 | 3,78K |
| 2026-09-24 | €2,36 | -3,67 % | €2,47 | €2,53 | €2,36 | 7,18K |
| 2026-09-23 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-09-22 | €2,45 | +1,66 % | €2,41 | €2,54 | €2,41 | 15,91K |
| 2026-09-21 | €2,41 | +1,69 % | €2,37 | €2,48 | €2,37 | 515 |
| 2026-09-18 | €2,37 | -4,05 % | €2,47 | €2,47 | €2,36 | 3,27K |
| 2026-09-17 | €2,47 | -0,80 % | €2,48 | €2,52 | €2,47 | 1,00K |
| 2026-09-16 | €2,49 | -2,35 % | €2,55 | €2,66 | €2,34 | 4,94K |
| 2026-09-15 | €2,55 | -3,77 % | €2,65 | €2,65 | €2,54 | 7,58K |
| 2026-09-14 | €2,65 | -3,64 % | €2,76 | €2,80 | €2,65 | 3,30K |
| 2026-09-11 | €2,75 | -0,36 % | €2,76 | €2,82 | €2,75 | 1,00K |
| 2026-09-10 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-09 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-08 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-07 | €2,76 | 0,00 % | €2,76 | €2,80 | €2,76 | 50 |
| 2026-09-04 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 13 |
| 2026-09-03 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-09-02 | €2,76 | -2,82 % | €2,86 | €2,89 | €2,67 | 4,87K |
| 2026-09-01 | €2,84 | +1,43 % | €2,79 | €2,90 | €2,78 | 604 |
| 2026-08-31 | €2,80 | +0,72 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-28 | €2,78 | +0,36 % | €2,78 | €2,78 | €2,78 | 0 |
| 2026-08-27 | €2,77 | 0,00 % | €2,70 | €2,77 | €2,70 | 400 |
| 2026-08-26 | €2,77 | +2,97 % | €2,78 | €2,78 | €2,60 | 624 |
| 2026-08-25 | €2,69 | 0,00 % | €2,69 | €2,69 | €2,69 | 0 |
| 2026-08-24 | €2,69 | +0,37 % | €2,69 | €2,69 | €2,69 | 0 |
| 2026-08-21 | €2,68 | -4,96 % | €2,75 | €2,75 | €2,68 | 2,17K |
| 2026-08-20 | €2,82 | 0,00 % | €2,82 | €2,82 | €2,82 | 0 |
| 2026-08-19 | €2,82 | +1,08 % | €2,75 | €2,82 | €2,75 | 1,80K |
| 2026-08-18 | €2,79 | -1,06 % | €2,79 | €2,79 | €2,79 | 0 |
| 2026-08-17 | €2,82 | +0,36 % | €2,82 | €2,82 | €2,82 | 902 |
| 2026-08-14 | €2,81 | +0,36 % | €2,87 | €2,88 | €2,81 | 710 |
| 2026-08-13 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-12 | €2,80 | 0,00 % | €2,90 | €2,90 | €2,80 | 400 |
| 2026-08-11 | €2,80 | +1,45 % | €2,74 | €2,80 | €2,74 | 1,51K |
| 2026-08-10 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-08-07 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-08-06 | €2,76 | +2,22 % | €2,79 | €2,80 | €2,76 | 1,50K |
| 2026-08-05 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-04 | €2,70 | -0,37 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-03 | €2,71 | +1,12 % | €2,80 | €2,80 | €2,66 | 39 |
| 2026-07-31 | €2,68 | -4,29 % | €2,79 | €2,79 | €2,68 | 92 |
| 2026-07-30 | €2,80 | +3,70 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-07-29 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-28 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-27 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-07-24 | €2,70 | -1,10 % | €2,75 | €2,75 | €2,70 | 150 |
| 2026-07-23 | €2,73 | -4,55 % | €2,73 | €2,73 | €2,73 | 0 |
| 2026-07-22 | €2,86 | +2,14 % | €2,63 | €2,86 | €2,63 | 9,06K |
| 2026-07-21 | €2,80 | 0,00 % | €2,70 | €2,80 | €2,70 | 1,82K |
| 2026-07-20 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 400 |
| 2026-07-17 | €2,80 | -3,45 % | €2,80 | €2,90 | €2,80 | 2,08K |
| 2026-07-16 | €2,90 | -0,34 % | €2,85 | €3,00 | €2,85 | 13,33K |
| 2026-07-15 | €2,91 | -2,02 % | €2,97 | €2,97 | €2,91 | 50 |
| 2026-07-14 | €2,97 | +3,85 % | €2,94 | €2,97 | €2,94 | 2,21K |
| 2026-07-13 | €2,86 | -2,05 % | €2,99 | €2,99 | €2,70 | 8,14K |
| 2026-07-10 | €2,92 | -1,68 % | €2,99 | €2,99 | €2,92 | 1 |
| 2026-07-09 | €2,97 | +1,02 % | €2,97 | €2,97 | €2,97 | 0 |
| 2026-07-08 | €2,94 | +0,68 % | €2,98 | €2,98 | €2,94 | 2,10K |
| 2026-07-07 | €2,92 | 0,00 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-07-06 | €2,92 | -2,01 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-07-03 | €2,98 | +1,71 % | €2,98 | €2,98 | €2,98 | 252 |
| 2026-07-02 | €2,93 | -1,35 % | €2,88 | €2,93 | €2,88 | 1,00K |
| 2026-07-01 | €2,97 | -3,57 % | €2,99 | €2,99 | €2,85 | 3,12K |
| 2026-06-30 | €3,08 | +4,41 % | €3,10 | €3,10 | €3,08 | 1,96K |
| 2026-06-29 | €2,95 | -1,01 % | €3,05 | €3,10 | €2,95 | 14,91K |
| 2026-06-26 | €2,98 | -1,00 % | €3,02 | €3,05 | €2,98 | 1,68K |
| 2026-06-25 | €3,01 | +2,38 % | €3,01 | €3,01 | €3,01 | 0 |
| 2026-06-24 | €2,94 | +0,68 % | €2,94 | €2,94 | €2,94 | 0 |
| 2026-06-23 | €2,92 | -1,02 % | €2,92 | €2,92 | €2,92 | 0 |
| 2026-06-22 | €2,95 | +3,51 % | €2,88 | €2,95 | €2,88 | 38 |
| 2026-06-19 | €2,85 | +2,15 % | €2,90 | €3,04 | €2,85 | 5,74K |
| 2026-06-18 | €2,79 | +3,33 % | €2,83 | €2,83 | €2,79 | 1,70K |
| 2026-06-17 | €2,70 | -0,74 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-06-16 | €2,72 | -2,16 % | €2,72 | €2,72 | €2,72 | 0 |
| 2026-06-15 | €2,78 | +1,83 % | €2,76 | €2,78 | €2,76 | 25 |
| 2026-06-12 | €2,73 | +5,00 % | €2,81 | €2,81 | €2,73 | 3,03K |
| 2026-06-11 | €2,60 | -2,99 % | €2,60 | €2,60 | €2,60 | 36 |
| 2026-06-10 | €2,68 | -5,30 % | €2,79 | €2,79 | €2,68 | 9,00K |
| 2026-06-09 | €2,83 | -1,39 % | €2,87 | €2,88 | €2,83 | 10,50K |
| 2026-06-08 | €2,87 | +3,24 % | €2,87 | €2,87 | €2,87 | 346 |
| 2026-06-05 | €2,78 | +0,36 % | €2,83 | €2,83 | €2,78 | 32 |
| 2026-06-04 | €2,77 | +0,73 % | €2,80 | €2,80 | €2,77 | 185 |
| 2026-06-03 | €2,75 | -1,08 % | €2,75 | €2,75 | €2,75 | 0 |
| 2026-06-02 | €2,78 | -3,47 % | €2,76 | €2,78 | €2,75 | 3,00K |
| 2026-06-01 | €2,88 | -0,35 % | €2,87 | €2,88 | €2,80 | 5,50K |
| 2026-05-29 | €2,89 | -5,86 % | €3,03 | €3,03 | €2,89 | 3,04K |
| 2026-05-28 | €3,07 | +4,42 % | €2,96 | €3,16 | €2,96 | 8,55K |