Morefield Group N.V. MORE
EURONEXT · Niederlande · Finanzen
€0,9500-0,04 (-4,04 %)
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 | €0,99 | -0,50 % | €0,98 | €0,99 | €0,98 | 602 |
| 2026-09-29 | €1,00 | +0,51 % | €0,99 | €1,00 | €0,98 | 638 |
| 2026-09-28 | €0,99 | +1,02 % | €0,99 | €0,99 | €0,99 | 3,89K |
| 2026-09-25 | €0,98 | -2,00 % | €0,98 | €0,98 | €0,97 | 2,87K |
| 2026-09-24 | €1,00 | -0,99 % | €0,99 | €1,00 | €0,99 | 15,37K |
| 2026-09-23 | €1,01 | +5,21 % | €0,92 | €1,01 | €0,92 | 17,94K |
| 2026-09-22 | €0,96 | 0,00 % | €0,96 | €0,96 | €0,91 | 15,28K |
| 2026-09-21 | €0,96 | 0,00 % | €0,95 | €0,96 | €0,95 | 2,15K |
| 2026-09-18 | €0,96 | -2,04 % | €0,98 | €0,98 | €0,95 | 9,46K |
| 2026-09-17 | €0,98 | -2,97 % | €0,96 | €0,98 | €0,96 | 455 |
| 2026-09-16 | €1,01 | +2,02 % | €0,99 | €1,02 | €0,96 | 4,11K |
| 2026-09-15 | €0,99 | 0,00 % | €0,99 | €0,99 | €0,99 | 1,29K |
| 2026-09-14 | €0,99 | +2,06 % | €0,99 | €0,99 | €0,99 | 850 |
| 2026-09-11 | €0,97 | -2,02 % | €0,97 | €0,99 | €0,97 | 3,86K |
| 2026-09-10 | €0,99 | 0,00 % | €0,99 | €0,99 | €0,96 | 1,76K |
| 2026-09-09 | €0,99 | 0,00 % | €0,99 | €0,99 | €0,99 | 0 |
| 2026-09-08 | €0,99 | +1,02 % | €0,99 | €0,99 | €0,99 | 155 |
| 2026-09-07 | €0,98 | -1,51 % | €0,96 | €0,98 | €0,96 | 2,41K |
| 2026-09-04 | €1,00 | -1,49 % | €1,04 | €1,04 | €0,94 | 65,56K |
| 2026-09-03 | €1,01 | +8,60 % | €0,95 | €1,04 | €0,95 | 73,54K |
| 2026-09-02 | €0,93 | -4,12 % | €0,95 | €0,95 | €0,93 | 23,50K |
| 2026-09-01 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 258 |
| 2026-08-31 | €0,97 | 0,00 % | €0,98 | €0,98 | €0,97 | 250 |
| 2026-08-28 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 53 |
| 2026-08-27 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 67 |
| 2026-08-26 | €0,97 | 0,00 % | €0,97 | €0,97 | €0,97 | 1,46K |
| 2026-08-25 | €0,97 | +1,04 % | €0,97 | €0,97 | €0,97 | 25 |
| 2026-08-24 | €0,96 | +2,13 % | €0,95 | €0,96 | €0,95 | 10,15K |
| 2026-08-21 | €0,94 | -1,05 % | €0,94 | €0,94 | €0,94 | 4,01K |
| 2026-08-20 | €0,95 | -1,04 % | €0,96 | €0,96 | €0,95 | 1,40K |
| 2026-08-19 | €0,96 | +0,52 % | €0,96 | €0,96 | €0,96 | 35 |
| 2026-08-18 | €0,95 | -2,55 % | €0,98 | €0,99 | €0,94 | 14,34K |
| 2026-08-17 | €0,98 | +2,08 % | €0,97 | €0,98 | €0,94 | 2,55K |
| 2026-08-14 | €0,96 | +2,13 % | €0,94 | €1,00 | €0,92 | 35,69K |
| 2026-08-13 | €0,94 | +3,30 % | €0,94 | €0,94 | €0,91 | 7,33K |
| 2026-08-12 | €0,91 | -3,19 % | €0,92 | €0,94 | €0,91 | 30,41K |
| 2026-08-11 | €0,94 | +1,08 % | €0,91 | €0,94 | €0,90 | 19,90K |
| 2026-08-10 | €0,93 | +4,49 % | €0,87 | €0,93 | €0,87 | 2,07K |
| 2026-08-07 | €0,89 | +1,14 % | €0,89 | €0,89 | €0,89 | 25 |
| 2026-08-06 | €0,88 | -1,12 % | €0,88 | €0,88 | €0,87 | 1,03K |
| 2026-08-05 | €0,89 | -0,56 % | €0,89 | €0,89 | €0,86 | 2,45K |
| 2026-08-04 | €0,89 | -0,56 % | €0,89 | €0,89 | €0,89 | 20 |
| 2026-08-03 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,88 | 769 |
| 2026-07-31 | €0,90 | +0,56 % | €0,90 | €0,90 | €0,90 | 28 |
| 2026-07-30 | €0,89 | +1,13 % | €0,90 | €0,90 | €0,88 | 2,54K |
| 2026-07-29 | €0,88 | -1,67 % | €0,88 | €0,88 | €0,88 | 3,09K |
| 2026-07-28 | €0,90 | 0,00 % | €0,88 | €0,90 | €0,88 | 6,55K |
| 2026-07-27 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,88 | 10,55K |
| 2026-07-24 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 140 |
| 2026-07-23 | €0,90 | 0,00 % | €0,89 | €0,90 | €0,89 | 1,78K |
| 2026-07-22 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 10 |
| 2026-07-21 | €0,90 | +3,45 % | €0,90 | €0,90 | €0,90 | 19,18K |
| 2026-07-20 | €0,87 | -1,14 % | €0,90 | €0,90 | €0,87 | 3,79K |
| 2026-07-17 | €0,88 | -3,30 % | €0,90 | €0,90 | €0,88 | 13,48K |
| 2026-07-16 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-07-15 | €0,91 | +1,11 % | €0,88 | €0,92 | €0,88 | 19,54K |
| 2026-07-14 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 162 |
| 2026-07-13 | €0,90 | +1,12 % | €0,90 | €0,90 | €0,88 | 9,80K |
| 2026-07-10 | €0,89 | -1,11 % | €0,88 | €0,89 | €0,88 | 800 |
| 2026-07-09 | €0,90 | +0,56 % | €0,88 | €0,90 | €0,86 | 5,97K |
| 2026-07-08 | €0,89 | -0,56 % | €0,89 | €0,89 | €0,89 | 350 |
| 2026-07-07 | €0,90 | +2,27 % | €0,89 | €0,90 | €0,89 | 6,87K |
| 2026-07-06 | €0,88 | -2,22 % | €0,88 | €0,88 | €0,88 | 1,00K |
| 2026-07-03 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,90 | 2,00K |
| 2026-07-02 | €0,90 | +2,27 % | €0,88 | €0,90 | €0,84 | 43,79K |
| 2026-07-01 | €0,88 | -3,30 % | €0,89 | €0,89 | €0,88 | 8,62K |
| 2026-06-30 | €0,91 | 0,00 % | €0,90 | €0,91 | €0,89 | 5,13K |
| 2026-06-29 | €0,91 | +1,11 % | €0,91 | €0,91 | €0,89 | 94 |
| 2026-06-26 | €0,90 | 0,00 % | €0,90 | €0,90 | €0,89 | 7,28K |
| 2026-06-25 | €0,90 | +1,12 % | €0,88 | €0,90 | €0,88 | 145 |
| 2026-06-24 | €0,89 | -2,20 % | €0,90 | €0,90 | €0,89 | 1,84K |
| 2026-06-23 | €0,91 | +2,25 % | €0,91 | €0,91 | €0,91 | 675 |
| 2026-06-22 | €0,89 | -1,11 % | €0,89 | €0,90 | €0,89 | 1,38K |
| 2026-06-19 | €0,90 | -1,10 % | €0,90 | €0,90 | €0,90 | 275 |
| 2026-06-18 | €0,91 | +1,11 % | €0,90 | €0,91 | €0,89 | 5,18K |
| 2026-06-17 | €0,90 | -2,17 % | €0,92 | €0,92 | €0,88 | 25,09K |
| 2026-06-16 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,92 | 1,00K |
| 2026-06-15 | €0,92 | -2,13 % | €0,94 | €0,94 | €0,92 | 2,91K |
| 2026-06-12 | €0,94 | +3,30 % | €0,90 | €0,94 | €0,90 | 17,69K |
| 2026-06-11 | €0,91 | +1,11 % | €0,90 | €0,91 | €0,90 | 7,69K |
| 2026-06-10 | €0,90 | 0,00 % | €0,91 | €0,98 | €0,90 | 19,56K |
| 2026-06-09 | €0,90 | +1,12 % | €0,91 | €0,91 | €0,90 | 894 |
| 2026-06-08 | €0,89 | -1,66 % | €0,89 | €0,90 | €0,89 | 3,50K |
| 2026-06-05 | €0,90 | -0,55 % | €0,91 | €0,91 | €0,85 | 13,74K |
| 2026-06-04 | €0,91 | -1,09 % | €0,92 | €0,92 | €0,89 | 11,87K |
| 2026-06-03 | €0,92 | +2,79 % | €0,90 | €0,92 | €0,90 | 20,61K |
| 2026-06-02 | €0,89 | -1,65 % | €0,91 | €0,91 | €0,89 | 740 |
| 2026-06-01 | €0,91 | +0,55 % | €0,91 | €0,91 | €0,91 | 1,34K |
| 2026-05-29 | €0,90 | +0,56 % | €0,90 | €0,90 | €0,90 | 5,43K |
| 2026-05-28 | €0,90 | -0,55 % | €0,90 | €0,90 | €0,90 | 5,81K |