Metlen Energy & Metals PLC MTLN
LSE · Vereinigtes Königreich · Versorger
€48,68-0,32 (-0,65 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €48,68 | -0,65 % | €48,96 | €48,96 | €48,18 | 35,27K |
| 2026-09-30 | €49,00 | -0,28 % | €49,38 | €50,00 | €48,80 | 143,75K |
| 2026-09-29 | €49,14 | +2,12 % | €48,58 | €49,50 | €48,18 | 79,50K |
| 2026-09-28 | €48,12 | +0,17 % | €47,50 | €49,12 | €47,50 | 112,34K |
| 2026-09-25 | €48,04 | +0,42 % | €48,00 | €48,86 | €47,98 | 58,27K |
| 2026-09-24 | €47,84 | -1,77 % | €48,22 | €48,84 | €47,84 | 50,37K |
| 2026-09-23 | €48,70 | +0,62 % | €49,08 | €49,26 | €48,20 | 89,54K |
| 2026-09-22 | €48,40 | +1,68 % | €47,94 | €48,54 | €47,32 | 144,18K |
| 2026-09-21 | €47,60 | +7,64 % | €45,10 | €48,18 | €44,99 | 103,93K |
| 2026-09-18 | €44,22 | -5,51 % | €47,24 | €47,24 | €44,22 | 695,11K |
| 2026-09-17 | €46,80 | +2,32 % | €46,54 | €46,80 | €45,24 | 161,07K |
| 2026-09-16 | €45,74 | -2,06 % | €46,80 | €47,00 | €45,32 | 105,44K |
| 2026-09-15 | €46,70 | -0,64 % | €46,72 | €47,54 | €46,36 | 62,88K |
| 2026-09-14 | €47,00 | -1,26 % | €47,60 | €47,84 | €46,66 | 124,69K |
| 2026-09-11 | €47,60 | +0,68 % | €47,92 | €47,94 | €47,00 | 62,10K |
| 2026-09-10 | €47,28 | -0,84 % | €47,60 | €48,56 | €47,06 | 249,03K |
| 2026-09-09 | €47,68 | +0,38 % | €47,26 | €48,10 | €47,02 | 134,59K |
| 2026-09-08 | €47,50 | -1,00 % | €48,54 | €48,54 | €47,28 | 260,76K |
| 2026-09-07 | €47,98 | -0,58 % | €47,66 | €48,44 | €47,66 | 69,48K |
| 2026-09-04 | €48,26 | -0,37 % | €48,30 | €48,76 | €48,00 | 54,70K |
| 2026-09-03 | €48,44 | +3,90 % | €46,62 | €48,46 | €46,60 | 77,26K |
| 2026-09-02 | €46,62 | -3,24 % | €48,06 | €48,28 | €46,62 | 132,93K |
| 2026-09-01 | €48,18 | -2,43 % | €49,68 | €49,70 | €48,04 | 105,40K |
| 2026-08-28 | €49,38 | -0,12 % | €49,68 | €50,00 | €48,80 | 84,77K |
| 2026-08-27 | €49,44 | +1,23 % | €48,98 | €49,90 | €48,84 | 84,22K |
| 2026-08-26 | €48,84 | -0,53 % | €49,46 | €49,64 | €48,46 | 94,53K |
| 2026-08-25 | €49,10 | +1,11 % | €48,88 | €49,44 | €48,42 | 42,31K |
| 2026-08-24 | €48,56 | +0,21 % | €48,62 | €48,98 | €48,32 | 45,18K |
| 2026-08-21 | €48,46 | +0,50 % | €47,68 | €49,08 | €47,68 | 49,55K |
| 2026-08-20 | €48,22 | +0,63 % | €47,96 | €48,90 | €47,64 | 45,64K |
| 2026-08-19 | €47,92 | -0,42 % | €48,10 | €49,08 | €47,56 | 95,25K |
| 2026-08-18 | €48,12 | -2,43 % | €49,68 | €49,70 | €48,12 | 78,66K |
| 2026-08-17 | €49,32 | -0,04 % | €49,76 | €49,76 | €48,70 | 68,65K |
| 2026-08-14 | €49,34 | +1,36 % | €48,98 | €49,78 | €48,20 | 93,28K |
| 2026-08-13 | €48,68 | -4,08 % | €50,90 | €51,25 | €48,68 | 248,00K |
| 2026-08-12 | €50,75 | -0,20 % | €50,35 | €51,00 | €49,60 | 130,51K |
| 2026-08-11 | €50,85 | +0,20 % | €50,50 | €50,85 | €49,52 | 147,59K |
| 2026-08-10 | €50,75 | +1,58 % | €49,46 | €50,75 | €48,74 | 180,77K |
| 2026-08-07 | €49,96 | -0,18 % | €51,00 | €51,00 | €48,04 | 264,87K |
| 2026-08-06 | €50,05 | +3,37 % | €48,82 | €55,00 | €48,00 | 380,56K |
| 2026-08-05 | €48,42 | +0,87 % | €48,10 | €48,48 | €46,70 | 164,54K |
| 2026-08-04 | €48,00 | +0,21 % | €47,98 | €48,20 | €46,84 | 132,80K |
| 2026-08-03 | €47,90 | +3,63 % | €46,92 | €47,92 | €46,16 | 208,34K |
| 2026-07-31 | €46,22 | +2,21 % | €45,88 | €46,22 | €45,22 | 115,23K |
| 2026-07-30 | €45,22 | -0,40 % | €44,28 | €45,80 | €44,28 | 75,24K |
| 2026-07-29 | €45,40 | +1,66 % | €44,86 | €45,68 | €44,56 | 183,85K |
| 2026-07-28 | €44,66 | +1,82 % | €44,46 | €44,94 | €43,64 | 192,39K |
| 2026-07-27 | €43,86 | -0,36 % | €44,56 | €44,96 | €43,56 | 116,29K |
| 2026-07-24 | €44,02 | +3,48 % | €41,86 | €44,02 | €41,78 | 76,69K |
| 2026-07-23 | €42,54 | -1,66 % | €43,10 | €47,16 | €42,44 | 176,58K |
| 2026-07-22 | €43,26 | -1,86 % | €44,18 | €44,18 | €43,14 | 95,18K |
| 2026-07-21 | €44,08 | +2,61 % | €43,02 | €44,08 | €42,82 | 91,35K |
| 2026-07-20 | €42,96 | -3,16 % | €44,50 | €44,60 | €42,96 | 164,15K |
| 2026-07-17 | €44,36 | +1,60 % | €43,64 | €44,58 | €42,70 | 168,85K |
| 2026-07-16 | €43,66 | +5,46 % | €40,86 | €43,68 | €40,72 | 144,80K |
| 2026-07-15 | €41,40 | -0,05 % | €41,46 | €41,88 | €41,06 | 85,28K |
| 2026-07-14 | €41,42 | +1,97 % | €40,92 | €41,76 | €40,48 | 79,41K |
| 2026-07-13 | €40,62 | +1,25 % | €40,16 | €40,90 | €39,90 | 137,43K |
| 2026-07-10 | €40,12 | +0,45 % | €40,00 | €40,48 | €39,64 | 83,07K |
| 2026-07-09 | €39,94 | -0,10 % | €40,00 | €40,54 | €39,74 | 135,86K |
| 2026-07-08 | €39,98 | -2,63 % | €40,92 | €41,86 | €39,60 | 149,99K |
| 2026-07-07 | €41,06 | -1,39 % | €41,56 | €42,62 | €40,90 | 147,70K |
| 2026-07-06 | €41,64 | -2,57 % | €42,98 | €43,00 | €41,64 | 127,31K |
| 2026-07-03 | €42,74 | +2,10 % | €42,30 | €42,80 | €41,58 | 67,13K |
| 2026-07-02 | €41,86 | -0,81 % | €42,36 | €42,38 | €41,04 | 91,05K |
| 2026-07-01 | €42,20 | +2,38 % | €41,10 | €42,20 | €40,74 | 223,04K |
| 2026-06-30 | €41,22 | -2,32 % | €42,22 | €42,66 | €40,80 | 280,18K |
| 2026-06-29 | €42,20 | +2,83 % | €40,86 | €42,20 | €40,06 | 164,95K |
| 2026-06-26 | €41,04 | +0,20 % | €41,32 | €41,32 | €40,18 | 122,53K |
| 2026-06-25 | €40,96 | -0,87 % | €40,56 | €41,12 | €40,32 | 161,42K |
| 2026-06-24 | €41,32 | -3,14 % | €42,38 | €42,76 | €41,32 | 105,49K |
| 2026-06-23 | €42,66 | +1,67 % | €41,10 | €42,80 | €41,04 | 212,24K |
| 2026-06-22 | €41,96 | +2,89 % | €41,32 | €42,12 | €40,80 | 131,74K |
| 2026-06-19 | €40,78 | -1,21 % | €41,28 | €41,94 | €40,78 | 577,86K |
| 2026-06-18 | €41,28 | -1,67 % | €41,38 | €41,80 | €40,64 | 105,69K |
| 2026-06-17 | €41,98 | +2,49 % | €41,14 | €41,98 | €40,56 | 143,02K |
| 2026-06-16 | €40,96 | +0,59 % | €41,44 | €41,66 | €40,72 | 106,98K |
| 2026-06-15 | €40,72 | -0,92 % | €42,10 | €42,58 | €40,72 | 633,41K |
| 2026-06-12 | €41,10 | +1,48 % | €41,30 | €42,08 | €40,80 | 79,37K |
| 2026-06-11 | €40,50 | -2,41 % | €41,22 | €41,98 | €40,50 | 98,29K |
| 2026-06-10 | €41,50 | +2,42 % | €41,08 | €42,16 | €40,50 | 126,91K |
| 2026-06-09 | €40,52 | +1,50 % | €40,02 | €42,10 | €39,82 | 145,31K |
| 2026-06-08 | €39,92 | +0,86 % | €40,06 | €40,62 | €39,50 | 130,27K |
| 2026-06-05 | €39,58 | -2,89 % | €41,56 | €41,56 | €39,58 | 126,79K |
| 2026-06-04 | €40,76 | -0,20 % | €40,92 | €41,04 | €40,24 | 61,31K |
| 2026-06-03 | €40,84 | -1,83 % | €41,20 | €41,62 | €40,50 | 72,27K |
| 2026-06-02 | €41,60 | +2,67 % | €41,52 | €42,76 | €40,88 | 123,02K |
| 2026-06-01 | €40,52 | -2,36 % | €41,50 | €42,24 | €40,52 | 207,99K |
| 2026-05-29 | €41,50 | +0,48 % | €41,48 | €42,34 | €41,24 | 266,28K |
| 2026-05-28 | €41,30 | +0,73 % | €41,50 | €41,50 | €40,84 | 146,38K |