mwb fairtrade Wertpapierhandelsbank AG MWB0
XETR · Deutschland · Finanzen
€10,00-0,10 (-0,99 %)
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 | €10,00 | -0,99 % | €10,20 | €10,20 | €10,00 | 301 |
| 2026-09-30 | €10,10 | +4,12 % | €9,85 | €10,50 | €9,85 | 1,68K |
| 2026-09-29 | €9,70 | -4,90 % | €10,20 | €10,20 | €9,70 | 2,66K |
| 2026-09-28 | €10,20 | 0,00 % | €10,20 | €10,30 | €10,20 | 93 |
| 2026-09-25 | €10,20 | 0,00 % | €10,20 | €10,20 | €10,00 | 68 |
| 2026-09-24 | €10,20 | -0,97 % | €10,20 | €10,20 | €10,20 | 0 |
| 2026-09-23 | €10,30 | +3,52 % | €9,90 | €10,30 | €9,75 | 2,02K |
| 2026-09-22 | €9,95 | +1,02 % | €9,90 | €10,00 | €9,85 | 860 |
| 2026-09-21 | €9,85 | -4,37 % | €10,30 | €10,30 | €9,70 | 4,95K |
| 2026-09-18 | €10,30 | -0,96 % | €10,30 | €10,60 | €9,95 | 2,65K |
| 2026-09-17 | €10,40 | 0,00 % | €10,40 | €10,40 | €10,30 | 196 |
| 2026-09-16 | €10,40 | 0,00 % | €10,40 | €10,40 | €10,20 | 1,42K |
| 2026-09-15 | €10,40 | 0,00 % | €10,40 | €10,40 | €10,40 | 0 |
| 2026-09-14 | €10,40 | -1,89 % | €10,60 | €10,60 | €10,30 | 535 |
| 2026-09-11 | €10,60 | +0,95 % | €10,50 | €10,60 | €10,30 | 735 |
| 2026-09-10 | €10,50 | -1,87 % | €10,70 | €10,70 | €10,30 | 612 |
| 2026-09-09 | €10,70 | -2,73 % | €10,90 | €11,00 | €10,50 | 565 |
| 2026-09-08 | €11,00 | +1,85 % | €10,80 | €11,00 | €10,60 | 1,30K |
| 2026-09-07 | €10,80 | -0,92 % | €10,80 | €10,80 | €10,60 | 1,04K |
| 2026-09-04 | €10,90 | +2,83 % | €10,70 | €10,90 | €10,70 | 742 |
| 2026-09-03 | €10,60 | 0,00 % | €10,40 | €10,60 | €10,40 | 35 |
| 2026-09-02 | €10,60 | -0,93 % | €10,80 | €10,80 | €10,50 | 991 |
| 2026-09-01 | €10,70 | +2,88 % | €10,50 | €10,70 | €10,50 | 192 |
| 2026-08-31 | €10,40 | -0,95 % | €10,60 | €10,80 | €10,40 | 1,39K |
| 2026-08-28 | €10,50 | -0,94 % | €10,60 | €10,60 | €10,20 | 2,46K |
| 2026-08-27 | €10,60 | +1,92 % | €10,40 | €10,60 | €10,40 | 900 |
| 2026-08-26 | €10,40 | -0,95 % | €10,60 | €10,60 | €10,30 | 1,55K |
| 2026-08-25 | €10,50 | -0,94 % | €10,30 | €10,50 | €10,30 | 78 |
| 2026-08-24 | €10,60 | -1,85 % | €10,90 | €10,90 | €10,30 | 1,30K |
| 2026-08-21 | €10,80 | -0,92 % | €11,00 | €11,00 | €10,70 | 687 |
| 2026-08-20 | €10,90 | -0,91 % | €11,10 | €11,20 | €10,70 | 1,21K |
| 2026-08-19 | €11,00 | 0,00 % | €10,80 | €11,00 | €10,80 | 26 |
| 2026-08-18 | €11,00 | 0,00 % | €11,10 | €11,10 | €10,80 | 131 |
| 2026-08-17 | €11,00 | -0,90 % | €11,20 | €11,20 | €10,90 | 135 |
| 2026-08-14 | €11,10 | 0,00 % | €10,90 | €11,10 | €10,90 | 887 |
| 2026-08-13 | €11,10 | -0,89 % | €11,00 | €11,10 | €10,90 | 1,46K |
| 2026-08-12 | €11,20 | -0,88 % | €11,00 | €11,20 | €11,00 | 141 |
| 2026-08-11 | €11,30 | +0,89 % | €11,30 | €11,30 | €11,30 | 2 |
| 2026-08-10 | €11,20 | 0,00 % | €11,10 | €11,20 | €11,10 | 13 |
| 2026-08-07 | €11,20 | -0,88 % | €11,20 | €11,20 | €11,20 | 0 |
| 2026-08-06 | €11,30 | +0,89 % | €11,30 | €11,30 | €11,30 | 307 |
| 2026-08-05 | €11,20 | 0,00 % | €11,20 | €11,20 | €11,10 | 145 |
| 2026-08-04 | €11,20 | -0,88 % | €11,10 | €11,30 | €11,10 | 341 |
| 2026-08-03 | €11,30 | -2,59 % | €11,60 | €11,60 | €11,20 | 1,45K |
| 2026-07-31 | €11,60 | 0,00 % | €11,70 | €11,80 | €11,60 | 3,72K |
| 2026-07-30 | €11,60 | +1,75 % | €11,40 | €11,60 | €11,40 | 2,07K |
| 2026-07-29 | €11,40 | -1,72 % | €11,20 | €11,40 | €11,20 | 1,18K |
| 2026-07-28 | €11,60 | +0,87 % | €11,60 | €11,80 | €11,50 | 2,75K |
| 2026-07-27 | €11,50 | +2,68 % | €11,40 | €11,70 | €11,40 | 4,94K |
| 2026-07-24 | €11,20 | -3,45 % | €11,10 | €11,20 | €10,90 | 2,64K |
| 2026-07-23 | €11,60 | +1,75 % | €11,40 | €12,00 | €10,80 | 9,53K |
| 2026-07-22 | €11,40 | -1,72 % | €11,30 | €11,60 | €11,30 | 6,15K |
| 2026-07-21 | €11,60 | +0,87 % | €11,50 | €11,60 | €11,50 | 1 |
| 2026-07-20 | €11,50 | +0,88 % | €11,50 | €11,50 | €11,20 | 1,55K |
| 2026-07-17 | €11,40 | -1,72 % | €11,40 | €11,50 | €11,20 | 1,41K |
| 2026-07-16 | €11,60 | +1,75 % | €11,50 | €11,60 | €11,50 | 58 |
| 2026-07-15 | €11,40 | -0,87 % | €11,40 | €11,60 | €11,40 | 1,52K |
| 2026-07-14 | €11,50 | -0,86 % | €11,40 | €11,50 | €11,20 | 1,95K |
| 2026-07-13 | €11,60 | +0,87 % | €11,60 | €11,60 | €11,40 | 390 |
| 2026-07-10 | €11,50 | +2,68 % | €11,20 | €11,50 | €11,20 | 3,46K |
| 2026-07-09 | €11,20 | 0,00 % | €11,30 | €11,30 | €10,90 | 3,63K |
| 2026-07-08 | €11,20 | 0,00 % | €11,10 | €11,40 | €11,10 | 1,82K |
| 2026-07-07 | €11,20 | -0,88 % | €11,30 | €11,40 | €11,00 | 1,71K |
| 2026-07-06 | €11,30 | +4,63 % | €10,90 | €11,30 | €10,90 | 2,63K |
| 2026-07-03 | €10,80 | -6,90 % | €11,60 | €11,60 | €10,60 | 3,37K |
| 2026-07-02 | €11,60 | -3,33 % | €11,80 | €11,80 | €11,10 | 4,84K |
| 2026-07-01 | €12,00 | +3,45 % | €11,70 | €12,10 | €11,70 | 4,65K |
| 2026-06-30 | €11,60 | +0,87 % | €11,60 | €11,60 | €11,60 | 167 |
| 2026-06-29 | €11,50 | -1,71 % | €11,50 | €11,60 | €11,50 | 1,44K |
| 2026-06-26 | €11,70 | 0,00 % | €11,70 | €11,70 | €11,50 | 1,58K |
| 2026-06-25 | €11,70 | 0,00 % | €11,80 | €11,90 | €11,70 | 1,01K |
| 2026-06-24 | €11,70 | 0,00 % | €11,50 | €11,70 | €11,40 | 1,89K |
| 2026-06-23 | €11,70 | -1,68 % | €11,80 | €11,80 | €10,80 | 8,75K |
| 2026-06-22 | €11,90 | +4,39 % | €11,50 | €11,90 | €11,50 | 15,02K |
| 2026-06-19 | €11,40 | +2,70 % | €11,40 | €11,50 | €11,30 | 4,23K |
| 2026-06-18 | €11,10 | +1,83 % | €10,90 | €11,30 | €10,90 | 6,80K |
| 2026-06-17 | €10,90 | +0,93 % | €10,90 | €11,00 | €10,80 | 2,31K |
| 2026-06-16 | €10,80 | -1,82 % | €11,00 | €11,00 | €10,80 | 508 |
| 2026-06-15 | €11,00 | +2,80 % | €10,80 | €11,00 | €10,60 | 1,65K |
| 2026-06-12 | €10,70 | +4,90 % | €10,40 | €10,70 | €10,40 | 1,42K |
| 2026-06-11 | €10,20 | 0,00 % | €10,20 | €10,20 | €10,20 | 0 |
| 2026-06-10 | €10,20 | 0,00 % | €10,20 | €10,20 | €10,20 | 1,30K |
| 2026-06-09 | €10,20 | -0,97 % | €10,20 | €10,20 | €10,20 | 634 |
| 2026-06-08 | €10,30 | -1,90 % | €10,40 | €10,40 | €10,00 | 4,94K |
| 2026-06-05 | €10,50 | -0,94 % | €10,50 | €10,60 | €10,50 | 419 |
| 2026-06-04 | €10,60 | -0,93 % | €10,80 | €10,80 | €10,60 | 994 |
| 2026-06-03 | €10,70 | -1,83 % | €10,80 | €10,80 | €10,70 | 955 |
| 2026-06-02 | €10,90 | +0,93 % | €10,90 | €10,90 | €10,90 | 2,25K |
| 2026-06-01 | €10,80 | +2,86 % | €10,60 | €10,80 | €10,60 | 1,10K |
| 2026-05-29 | €10,50 | -1,87 % | €10,70 | €10,70 | €10,50 | 991 |