MLP SE MLP
XETR · Deutschland · Finanzen
€9,91+0,04 (+0,41 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,91 | +0,41 % | €9,82 | €9,99 | €9,80 | 91,40K |
| 2026-09-30 | €9,87 | -0,40 % | €9,90 | €9,96 | €9,83 | 51,89K |
| 2026-09-29 | €9,91 | +0,92 % | €9,79 | €9,95 | €9,70 | 202,19K |
| 2026-09-28 | €9,82 | +0,20 % | €9,78 | €9,88 | €9,70 | 118,64K |
| 2026-09-25 | €9,80 | +1,98 % | €9,73 | €9,80 | €9,60 | 99,27K |
| 2026-09-24 | €9,61 | -0,83 % | €9,60 | €9,65 | €9,51 | 149,34K |
| 2026-09-23 | €9,69 | +2,00 % | €9,50 | €9,72 | €9,50 | 180,87K |
| 2026-09-22 | €9,50 | +1,71 % | €9,34 | €9,50 | €9,25 | 116,81K |
| 2026-09-21 | €9,34 | +2,19 % | €9,20 | €9,39 | €9,15 | 65,82K |
| 2026-09-18 | €9,14 | -0,87 % | €9,38 | €9,38 | €9,12 | 32,95K |
| 2026-09-17 | €9,22 | -1,91 % | €9,45 | €9,50 | €9,19 | 74,07K |
| 2026-09-16 | €9,40 | +2,84 % | €9,27 | €9,46 | €9,16 | 84,93K |
| 2026-09-15 | €9,14 | +0,66 % | €9,06 | €9,28 | €8,92 | 55,78K |
| 2026-09-14 | €9,08 | +0,55 % | €9,06 | €9,20 | €9,00 | 61,55K |
| 2026-09-11 | €9,03 | +0,11 % | €9,06 | €9,11 | €9,03 | 44,31K |
| 2026-09-10 | €9,02 | -0,77 % | €9,15 | €9,15 | €9,02 | 67,44K |
| 2026-09-09 | €9,09 | -0,44 % | €9,05 | €9,20 | €9,03 | 73,33K |
| 2026-09-08 | €9,13 | +0,66 % | €9,00 | €9,16 | €8,94 | 45,42K |
| 2026-09-07 | €9,07 | -0,98 % | €9,16 | €9,16 | €8,98 | 46,64K |
| 2026-09-04 | €9,16 | +2,12 % | €9,13 | €9,19 | €8,89 | 81,72K |
| 2026-09-03 | €8,97 | -0,88 % | €9,10 | €9,10 | €8,92 | 54,82K |
| 2026-09-02 | €9,05 | -3,31 % | €9,30 | €9,35 | €9,05 | 119,45K |
| 2026-09-01 | €9,36 | -0,95 % | €9,52 | €9,52 | €9,34 | 59,74K |
| 2026-08-31 | €9,45 | -0,53 % | €9,52 | €9,53 | €9,37 | 133,07K |
| 2026-08-28 | €9,50 | +0,32 % | €9,47 | €9,58 | €9,45 | 127,12K |
| 2026-08-27 | €9,47 | -0,84 % | €9,54 | €9,67 | €9,42 | 132,29K |
| 2026-08-26 | €9,55 | +3,58 % | €9,20 | €9,59 | €9,19 | 148,54K |
| 2026-08-25 | €9,22 | +0,55 % | €9,24 | €9,44 | €9,12 | 226,15K |
| 2026-08-24 | €9,17 | +1,78 % | €9,00 | €9,25 | €8,89 | 317,05K |
| 2026-08-21 | €9,01 | +3,44 % | €8,80 | €9,01 | €8,80 | 212,02K |
| 2026-08-20 | €8,71 | +2,71 % | €8,55 | €8,78 | €8,49 | 89,98K |
| 2026-08-19 | €8,48 | +0,95 % | €8,40 | €8,55 | €8,40 | 83,41K |
| 2026-08-18 | €8,40 | +0,96 % | €8,30 | €8,46 | €8,25 | 96,65K |
| 2026-08-17 | €8,32 | +1,09 % | €8,24 | €8,39 | €8,23 | 99,94K |
| 2026-08-14 | €8,23 | +4,44 % | €8,06 | €8,60 | €8,06 | 201,02K |
| 2026-08-13 | €7,88 | +2,34 % | €7,87 | €8,10 | €7,76 | 63,08K |
| 2026-08-12 | €7,70 | -0,26 % | €7,72 | €7,74 | €7,64 | 23,85K |
| 2026-08-11 | €7,72 | -0,39 % | €7,76 | €7,76 | €7,64 | 21,17K |
| 2026-08-10 | €7,75 | +0,26 % | €7,75 | €7,75 | €7,66 | 30,10K |
| 2026-08-07 | €7,73 | -0,51 % | €7,80 | €7,87 | €7,73 | 35,70K |
| 2026-08-06 | €7,77 | -0,13 % | €7,76 | €7,87 | €7,73 | 43,23K |
| 2026-08-05 | €7,78 | 0,00 % | €7,70 | €7,82 | €7,68 | 30,21K |
| 2026-08-04 | €7,78 | +0,13 % | €7,90 | €7,90 | €7,73 | 36,61K |
| 2026-08-03 | €7,77 | +0,52 % | €7,73 | €7,85 | €7,73 | 58,01K |
| 2026-07-31 | €7,73 | -1,78 % | €7,90 | €7,93 | €7,63 | 57,33K |
| 2026-07-30 | €7,87 | -3,79 % | €8,02 | €8,17 | €7,82 | 98,12K |
| 2026-07-29 | €8,18 | +9,36 % | €7,46 | €8,18 | €7,39 | 371,47K |
| 2026-07-28 | €7,48 | +0,27 % | €7,51 | €7,53 | €7,41 | 24,04K |
| 2026-07-27 | €7,46 | +0,67 % | €7,52 | €7,52 | €7,41 | 11,90K |
| 2026-07-24 | €7,41 | +0,54 % | €7,36 | €7,51 | €7,35 | 16,32K |
| 2026-07-23 | €7,37 | -1,60 % | €7,46 | €7,46 | €7,37 | 12,59K |
| 2026-07-22 | €7,49 | -0,13 % | €7,50 | €7,56 | €7,47 | 18,16K |
| 2026-07-21 | €7,50 | -0,40 % | €7,61 | €7,61 | €7,48 | 12,00K |
| 2026-07-20 | €7,53 | -0,26 % | €7,54 | €7,56 | €7,50 | 12,31K |
| 2026-07-17 | €7,55 | -0,66 % | €7,52 | €7,58 | €7,45 | 22,46K |
| 2026-07-16 | €7,60 | +0,53 % | €7,56 | €7,61 | €7,50 | 16,31K |
| 2026-07-15 | €7,56 | 0,00 % | €7,57 | €7,61 | €7,49 | 47,36K |
| 2026-07-14 | €7,56 | +0,13 % | €7,47 | €7,59 | €7,47 | 24,99K |
| 2026-07-13 | €7,55 | +0,53 % | €7,64 | €7,64 | €7,49 | 36,57K |
| 2026-07-10 | €7,51 | -0,79 % | €7,56 | €7,57 | €7,48 | 23,19K |
| 2026-07-09 | €7,57 | +0,13 % | €7,61 | €7,64 | €7,50 | 27,26K |
| 2026-07-08 | €7,56 | +0,27 % | €7,50 | €7,61 | €7,41 | 52,23K |
| 2026-07-07 | €7,54 | -0,66 % | €7,65 | €7,65 | €7,51 | 23,26K |
| 2026-07-06 | €7,59 | +0,66 % | €7,52 | €7,66 | €7,52 | 33,66K |
| 2026-07-03 | €7,54 | +1,34 % | €7,45 | €7,56 | €7,45 | 35,11K |
| 2026-07-02 | €7,44 | +0,27 % | €7,41 | €7,45 | €7,33 | 25,71K |
| 2026-07-01 | €7,42 | +1,50 % | €7,34 | €7,46 | €7,26 | 40,85K |
| 2026-06-30 | €7,31 | -0,14 % | €7,35 | €7,39 | €7,22 | 56,86K |
| 2026-06-29 | €7,32 | -1,48 % | €7,47 | €7,47 | €7,32 | 27,91K |
| 2026-06-26 | €7,43 | -4,50 % | €7,41 | €7,48 | €7,34 | 62,93K |
| 2026-06-25 | €7,78 | -0,51 % | €7,87 | €7,90 | €7,78 | 53,02K |
| 2026-06-24 | €7,82 | -1,64 % | €8,00 | €8,00 | €7,81 | 22,98K |
| 2026-06-23 | €7,95 | 0,00 % | €8,00 | €8,00 | €7,82 | 54,23K |
| 2026-06-22 | €7,95 | -0,25 % | €8,00 | €8,00 | €7,92 | 28,73K |
| 2026-06-19 | €7,97 | -0,13 % | €8,00 | €8,10 | €7,97 | 36,60K |
| 2026-06-18 | €7,98 | -1,97 % | €8,20 | €8,20 | €7,98 | 54,25K |
| 2026-06-17 | €8,14 | -1,09 % | €8,18 | €8,28 | €8,10 | 80,81K |
| 2026-06-16 | €8,23 | +0,37 % | €8,21 | €8,23 | €8,10 | 48,10K |
| 2026-06-15 | €8,20 | +2,24 % | €8,12 | €8,20 | €8,00 | 174,43K |
| 2026-06-12 | €8,02 | +1,52 % | €7,95 | €8,10 | €7,95 | 38,35K |
| 2026-06-11 | €7,90 | -0,25 % | €8,00 | €8,00 | €7,80 | 65,17K |
| 2026-06-10 | €7,92 | +0,25 % | €8,04 | €8,04 | €7,87 | 44,52K |
| 2026-06-09 | €7,90 | -1,13 % | €8,00 | €8,03 | €7,89 | 32,97K |
| 2026-06-08 | €7,99 | +0,76 % | €7,88 | €8,05 | €7,87 | 46,87K |
| 2026-06-05 | €7,93 | +0,38 % | €7,95 | €8,05 | €7,90 | 36,79K |
| 2026-06-04 | €7,90 | +1,15 % | €7,80 | €7,95 | €7,79 | 25,16K |
| 2026-06-03 | €7,81 | -2,62 % | €7,98 | €8,00 | €7,79 | 57,50K |
| 2026-06-02 | €8,02 | -0,74 % | €8,10 | €8,18 | €8,02 | 29,82K |
| 2026-06-01 | €8,08 | -1,34 % | €8,26 | €8,26 | €8,05 | 28,66K |
| 2026-05-29 | €8,19 | +1,24 % | €8,08 | €8,24 | €8,08 | 36,59K |