Mynaric AG (0AR9)

M0YNn
🏛️ Deutschland →
0.53
Letzte Aktualisierung: 2025-05-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 45.90 46.55 45.50 46.35 0.0M
2021-12-29 46.05 46.70 44.90 46.10 0.0M
2021-12-28 46.50 47.90 46.00 46.45 0.0M
2021-12-27 50.00 50.00 47.15 47.30 0.0M
2021-12-23 48.95 50.20 48.65 49.90 0.0M
2021-12-22 49.80 50.20 48.70 48.95 0.0M
2021-12-21 46.40 50.70 46.15 49.55 0.0M
2021-12-20 46.45 46.60 44.20 46.10 0.0M
2021-12-17 45.55 47.55 43.95 47.55 0.1M
2021-12-16 47.40 48.65 44.80 45.55 0.0M
2021-12-15 47.25 49.10 46.30 46.75 0.0M
2021-12-14 49.30 49.30 46.45 47.70 0.0M
2021-12-13 47.60 51.60 46.20 48.65 0.1M
2021-12-10 52.20 52.20 48.55 48.70 0.0M
2021-12-09 52.80 53.10 50.80 52.00 0.0M
2021-12-08 54.80 54.90 52.20 52.60 0.0M
2021-12-07 50.50 54.80 49.75 53.80 0.0M
2021-12-06 52.00 53.10 50.00 51.30 0.0M
2021-12-03 54.10 54.40 51.50 52.70 0.0M
2021-12-02 57.70 57.70 52.80 53.20 0.1M
2021-12-01 59.60 60.20 57.00 57.70 0.0M
2021-11-30 60.10 61.30 59.20 60.00 0.0M
2021-11-29 59.10 62.00 58.40 60.50 0.0M
2021-11-26 57.80 59.40 56.60 58.50 0.0M
2021-11-25 60.00 60.00 57.80 58.10 0.0M
2021-11-24 60.60 60.70 58.70 59.70 0.0M
2021-11-23 62.40 62.50 60.40 60.60 0.0M
2021-11-22 63.10 65.00 62.90 63.10 0.0M
2021-11-19 65.80 65.90 61.80 62.20 0.0M
2021-11-18 66.50 67.80 65.60 67.40 0.0M
2021-11-17 68.90 70.00 66.90 67.00 0.0M
2021-11-16 69.70 69.90 67.70 69.50 0.0M
2021-11-15 67.70 71.60 67.00 69.60 0.1M
2021-11-12 61.10 70.80 60.60 68.00 0.1M
2021-11-11 62.00 62.50 57.60 59.40 0.0M
2021-11-10 58.60 63.90 58.60 62.70 0.0M
2021-11-09 61.20 62.00 58.10 58.10 0.0M
2021-11-08 65.10 66.30 59.50 61.00 0.0M
2021-11-05 64.40 68.70 64.30 68.00 0.0M
2021-11-04 60.10 64.00 60.00 63.90 0.0M
2021-11-03 63.20 63.20 60.30 60.40 0.0M
2021-11-02 63.00 64.20 61.10 63.30 0.0M
2021-11-01 60.50 64.00 60.40 62.70 0.0M
2021-10-29 58.00 58.20 57.00 57.80 0.0M
2021-10-28 60.10 60.10 58.30 58.40 0.0M
2021-10-27 59.00 60.80 59.00 60.30 0.0M
2021-10-26 58.80 60.00 58.40 59.40 0.0M
2021-10-25 57.30 58.80 56.20 58.80 0.0M
2021-10-22 59.00 59.00 57.40 57.40 0.0M
2021-10-21 59.20 59.50 58.90 59.00 0.0M
2021-10-20 58.20 61.60 57.00 59.20 0.0M
2021-10-19 59.90 59.90 58.20 58.50 0.0M
2021-10-18 61.00 61.00 59.00 59.50 0.0M
2021-10-15 61.40 61.40 60.60 60.90 0.0M
2021-10-14 59.30 61.50 59.20 61.30 0.0M
2021-10-13 58.00 59.80 57.40 59.00 0.0M
2021-10-12 57.10 58.00 56.10 57.50 0.0M
2021-10-11 58.30 58.30 56.40 57.50 0.0M
2021-10-08 59.00 59.00 57.80 58.00 0.0M
2021-10-07 59.60 59.60 58.20 58.90 0.0M
2021-10-06 57.60 59.00 57.00 58.90 0.0M
2021-10-05 60.60 60.60 58.50 59.20 0.0M
2021-10-04 63.00 63.00 60.60 60.70 0.0M
2021-10-01 64.90 64.90 62.40 62.90 0.0M
2021-09-30 61.30 64.80 61.30 64.80 0.0M
2021-09-29 61.90 62.50 60.70 61.60 0.0M
2021-09-28 62.80 62.80 60.60 61.60 0.0M
2021-09-27 63.10 63.10 62.20 63.00 0.0M
2021-09-24 62.60 63.50 61.70 63.20 0.0M
2021-09-23 63.40 64.70 62.30 62.70 0.0M
2021-09-22 64.90 65.00 63.10 63.10 0.0M
2021-09-21 64.10 65.20 63.60 65.10 0.0M
2021-09-20 65.10 65.60 64.10 64.10 0.0M
2021-09-17 66.00 66.00 65.10 65.60 0.0M
2021-09-16 65.20 66.20 65.10 66.00 0.0M
2021-09-15 65.10 66.00 64.00 65.70 0.0M
2021-09-14 66.40 66.40 65.10 65.10 0.0M
2021-09-13 66.20 67.20 65.40 67.00 0.0M
2021-09-10 66.10 67.00 65.60 65.60 0.0M
2021-09-09 65.40 66.40 64.50 66.20 0.0M
2021-09-08 66.60 66.60 65.00 65.00 0.0M
2021-09-07 65.90 68.50 65.70 66.80 0.0M
2021-09-06 67.60 67.80 65.00 66.00 0.0M
2021-09-03 68.70 68.80 67.40 67.70 0.0M
2021-09-02 68.20 69.10 67.90 69.00 0.0M
2021-09-01 69.90 69.90 68.00 68.00 0.0M
2021-08-31 69.20 70.00 68.10 70.00 0.0M
2021-08-30 68.70 69.00 68.20 68.60 0.0M
2021-08-27 69.20 69.20 68.10 68.40 0.0M
2021-08-26 69.00 69.50 68.50 68.80 0.0M
2021-08-25 71.10 71.10 68.50 68.70 0.0M
2021-08-24 70.10 71.40 70.10 70.90 0.0M
2021-08-23 68.20 70.60 68.20 69.10 0.0M
2021-08-20 69.30 70.10 67.30 68.00 0.0M
2021-08-19 71.00 71.00 67.20 68.00 0.0M
2021-08-18 72.40 72.40 70.70 71.90 0.0M
2021-08-17 75.00 75.00 72.00 72.20 0.0M
2021-08-16 77.80 77.80 73.60 75.20 0.0M
2021-08-13 78.00 81.00 76.70 76.70 0.0M
2021-08-12 77.80 81.00 76.60 77.60 0.0M
2021-08-11 75.70 79.40 74.10 79.00 0.0M
2021-08-10 74.00 75.50 73.60 74.80 0.0M
2021-08-09 73.60 74.10 72.80 73.90 0.0M
2021-08-06 76.90 76.90 73.30 73.90 0.0M
2021-08-05 73.60 77.10 72.50 76.10 0.0M
2021-08-04 72.40 73.90 72.40 73.20 0.0M
2021-08-03 74.00 74.40 72.30 73.10 0.0M
2021-08-02 71.40 73.80 70.70 73.80 0.0M
2021-07-30 73.20 73.20 70.70 71.00 0.0M
2021-07-29 74.90 74.90 73.10 73.90 0.0M
2021-07-28 73.30 75.00 71.70 74.70 0.0M
2021-07-27 75.90 75.90 73.60 73.70 0.0M
2021-07-26 76.50 76.80 73.20 74.80 0.0M
2021-07-23 75.20 76.90 73.40 76.40 0.0M
2021-07-22 77.30 78.80 75.20 75.20 0.0M
2021-07-21 72.60 78.40 72.60 78.40 0.0M
2021-07-20 72.50 72.50 70.80 72.00 0.0M
2021-07-19 75.80 75.80 72.10 72.10 0.0M
2021-07-16 74.60 76.00 73.40 75.20 0.0M
2021-07-15 75.40 75.40 72.30 74.10 0.0M
2021-07-14 76.30 76.90 74.30 75.00 0.0M
2021-07-13 78.00 78.00 75.70 76.40 0.0M
2021-07-12 78.20 80.00 76.80 77.80 0.0M
2021-07-09 75.60 78.60 74.70 78.20 0.0M
2021-07-08 76.40 76.40 74.60 74.60 0.0M
2021-07-07 77.40 77.60 75.50 76.00 0.0M
2021-07-06 80.10 80.10 76.80 77.10 0.0M
2021-07-05 80.30 81.50 80.20 80.50 0.0M
2021-07-02 80.50 80.90 80.00 80.80 0.0M
2021-07-01 80.20 80.90 79.60 80.60 0.0M
2021-06-30 82.50 82.50 79.10 80.20 0.0M
2021-06-29 82.00 82.50 80.80 82.30 0.0M
2021-06-28 81.90 81.90 79.80 81.60 0.0M
2021-06-25 78.10 82.00 78.00 81.00 0.0M
2021-06-24 79.50 79.50 77.70 78.30 0.0M
2021-06-23 78.30 79.50 77.20 79.50 0.0M
2021-06-22 75.90 78.10 75.00 78.10 0.0M
2021-06-21 74.50 75.90 73.00 75.90 0.0M
2021-06-18 75.80 76.90 73.80 73.80 0.0M
2021-06-17 75.90 75.90 73.00 74.90 0.0M
2021-06-16 73.30 75.80 72.40 75.40 0.0M
2021-06-15 73.00 75.10 72.00 74.00 0.0M
2021-06-14 72.90 72.90 71.60 72.80 0.0M
2021-06-11 72.00 73.20 70.60 72.90 0.0M
2021-06-10 72.00 72.00 70.10 71.80 0.0M
2021-06-09 72.00 72.80 71.20 71.50 0.0M
2021-06-08 71.40 73.80 70.30 72.20 0.0M
2021-06-07 72.00 72.60 69.10 70.50 0.0M
2021-06-04 75.30 75.30 72.20 72.30 0.0M
2021-06-03 73.40 74.60 72.70 74.40 0.0M
2021-06-02 74.20 74.20 72.30 72.90 0.0M
2021-06-01 76.90 76.90 73.30 74.00 0.0M
2021-05-31 77.90 78.40 76.30 76.80 0.0M
2021-05-28 75.80 78.10 74.50 78.10 0.0M
2021-05-27 75.00 77.60 73.30 74.20 0.0M
2021-05-26 73.90 75.20 72.30 75.20 0.0M
2021-05-25 71.10 74.40 71.00 73.80 0.0M
2021-05-21 70.50 70.50 69.40 70.00 0.0M
2021-05-20 67.90 70.20 67.00 70.00 0.0M
2021-05-19 69.80 69.80 66.70 67.90 0.0M
2021-05-18 68.30 69.70 67.50 69.70 0.0M
2021-05-17 66.00 69.10 65.90 67.60 0.0M
2021-05-14 64.40 65.70 63.70 65.70 0.0M
2021-05-13 65.40 65.40 62.20 64.50 0.0M
2021-05-12 63.00 66.10 61.80 64.60 0.0M
2021-05-11 68.30 68.50 59.40 61.60 0.1M
2021-05-10 68.60 69.00 67.90 68.40 0.0M
2021-05-07 68.00 68.60 67.40 68.20 0.0M
2021-05-06 70.80 70.90 67.10 67.30 0.0M
2021-05-05 69.00 71.00 69.00 70.60 0.0M
2021-05-04 71.70 72.00 68.30 68.40 0.0M
2021-05-03 73.90 73.90 71.10 71.30 0.0M
2021-04-30 72.50 73.00 71.50 72.60 0.0M
2021-04-29 72.40 72.40 70.40 71.70 0.0M
2021-04-28 76.00 76.00 71.50 71.50 0.0M
2021-04-27 70.80 76.70 70.70 76.00 0.0M
2021-04-26 70.90 71.10 68.40 70.50 0.0M
2021-04-23 66.70 67.60 66.50 67.10 0.0M
2021-04-22 64.80 66.40 64.50 66.30 0.0M
2021-04-21 65.00 65.00 63.60 64.50 0.0M
2021-04-20 67.40 67.40 64.20 64.70 0.0M
2021-04-19 68.00 69.30 66.70 67.20 0.0M
2021-04-16 68.40 68.50 66.70 66.90 0.0M
2021-04-15 69.50 69.50 67.70 68.10 0.0M
2021-04-14 68.00 70.00 67.40 68.80 0.0M
2021-04-13 70.00 70.30 67.20 67.70 0.0M
2021-04-12 66.00 69.60 65.70 69.60 0.0M
2021-04-09 67.40 68.30 64.50 65.00 0.0M
2021-04-08 71.90 72.10 65.60 66.30 0.0M
2021-04-07 68.70 71.60 68.00 69.30 0.1M
2021-04-06 64.70 65.20 63.50 64.50 0.0M
2021-04-01 64.20 64.20 62.20 63.00 0.0M
2021-03-31 63.80 64.20 62.00 64.20 0.0M
2021-03-30 60.00 62.80 59.40 62.80 0.0M
2021-03-29 61.20 61.40 58.80 59.40 0.0M
2021-03-26 58.40 60.60 58.40 60.20 0.0M
2021-03-25 60.00 60.00 57.40 58.80 0.0M
2021-03-24 60.00 60.60 59.60 60.20 0.0M
2021-03-23 60.40 60.80 59.20 60.40 0.0M
2021-03-22 62.60 63.60 59.00 60.00 0.0M
2021-03-19 62.60 63.00 61.80 62.20 0.0M
2021-03-18 63.00 63.60 62.00 62.60 0.0M
2021-03-17 63.60 63.60 61.40 62.80 0.0M
2021-03-16 64.60 65.00 63.20 63.20 0.0M
2021-03-15 63.00 65.40 63.00 64.20 0.0M
2021-03-12 65.60 65.60 62.40 62.40 0.0M
2021-03-11 64.20 65.80 62.40 65.20 0.0M
2021-03-10 62.60 64.60 62.00 63.40 0.0M
2021-03-09 63.40 63.80 61.80 62.60 0.0M
2021-03-08 65.20 66.20 62.40 63.00 0.0M
2021-03-05 71.60 71.60 63.40 64.20 0.0M
2021-03-04 76.40 76.40 70.40 72.20 0.0M
2021-03-03 77.80 79.00 75.60 76.20 0.0M
2021-03-02 79.00 79.60 77.80 78.00 0.0M
2021-03-01 80.40 80.40 77.80 79.40 0.0M
2021-02-26 77.80 80.20 76.00 78.20 0.0M
2021-02-25 81.00 81.00 78.40 79.80 0.0M
2021-02-24 79.00 83.00 77.40 80.40 0.0M
2021-02-23 81.40 82.80 73.40 79.80 0.0M
2021-02-22 76.20 79.60 75.40 79.60 0.0M
2021-02-19 77.20 77.60 75.80 76.40 0.0M
2021-02-18 79.80 80.20 74.00 76.80 0.0M
2021-02-17 81.60 81.60 78.60 79.00 0.0M
2021-02-16 81.40 82.40 81.00 81.60 0.0M
2021-02-15 80.60 82.80 80.60 82.00 0.0M
2021-02-12 82.40 82.40 79.60 80.00 0.0M
2021-02-11 81.00 81.40 77.40 80.80 0.0M
2021-02-10 83.60 85.20 80.60 81.20 0.0M
2021-02-09 86.40 86.40 82.60 84.20 0.0M
2021-02-08 85.00 86.80 83.60 86.00 0.0M
2021-02-05 78.60 85.60 78.60 84.60 0.0M
2021-02-04 77.00 79.40 76.80 78.00 0.0M
2021-02-03 77.40 77.40 73.80 76.60 0.0M
2021-02-02 73.80 77.80 73.80 76.80 0.0M
2021-02-01 71.80 74.60 71.40 73.20 0.0M
2021-01-29 72.20 72.80 70.60 71.80 0.0M
2021-01-28 73.40 74.40 70.00 73.60 0.0M
2021-01-27 72.20 75.00 70.60 74.40 0.0M
2021-01-26 73.20 74.20 72.00 72.40 0.0M
2021-01-25 75.20 75.20 70.80 72.80 0.0M
2021-01-22 74.60 76.60 74.00 75.00 0.0M
2021-01-21 74.60 76.00 74.00 75.20 0.0M
2021-01-20 73.60 75.60 73.60 74.20 0.0M
2021-01-19 72.80 73.60 71.40 73.60 0.0M
2021-01-18 68.40 72.20 68.40 71.80 0.0M
2021-01-15 74.00 74.00 66.80 68.60 0.0M
2021-01-14 71.60 74.80 70.20 73.80 0.0M
2021-01-13 72.20 72.40 70.40 71.40 0.0M
2021-01-12 74.20 74.40 71.60 71.60 0.0M
2021-01-11 76.00 76.00 71.20 73.40 0.0M
2021-01-08 79.60 79.80 74.20 75.00 0.0M
2021-01-07 75.00 78.60 74.60 78.60 0.0M
2021-01-06 74.60 75.60 74.60 75.20 0.0M
2021-01-05 74.80 75.00 73.60 75.00 0.0M
2021-01-04 73.40 75.80 72.80 75.00 0.0M