2,706€
-0,15%
Echtzeit-Aktienkurs Mapfre S.A.
Bid:
Ask:
Aktienkurse zur Mapfre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,71 | 2,73 | 2,70 | 2,71 | -0,07% | 609,00 |
| 29.01.2025 | 2,64 | 2,72 | 2,64 | 2,71 | 2,77% | 2,00 |
| 28.01.2025 | 2,64 | 2,64 | 2,61 | 2,64 | -0,19% | - |
| 27.01.2025 | 2,56 | 2,64 | 2,54 | 2,64 | 2,64% | - |
| 24.01.2025 | 2,66 | 2,66 | 2,56 | 2,57 | -3,12% | - |
| 23.01.2025 | 2,63 | 2,66 | 2,62 | 2,66 | 0,91% | - |
| 22.01.2025 | 2,64 | 2,66 | 2,62 | 2,63 | -0,75% | - |
| 21.01.2025 | 2,64 | 2,65 | 2,62 | 2,65 | 0,53% | - |
| 20.01.2025 | 2,65 | 2,66 | 2,62 | 2,64 | -0,53% | - |
| 17.01.2025 | 2,61 | 2,66 | 2,60 | 2,65 | 1,76% | 2,00 |
| 16.01.2025 | 2,60 | 2,63 | 2,59 | 2,61 | 0,31% | 12,00 |
| 15.01.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 2,73% | - |
| 14.01.2025 | 2,54 | 2,54 | 2,50 | 2,53 | 0,20% | - |
| 13.01.2025 | 2,50 | 2,53 | 2,47 | 2,53 | 1,04% | - |
| 10.01.2025 | 2,55 | 2,55 | 2,49 | 2,50 | -2,00% | - |
| 09.01.2025 | 2,51 | 2,55 | 2,50 | 2,55 | 1,43% | - |
| 08.01.2025 | 2,49 | 2,52 | 2,49 | 2,51 | 0,96% | 1.000,00 |
| 07.01.2025 | 2,47 | 2,50 | 2,45 | 2,49 | 0,69% | - |
| 06.01.2025 | 2,49 | 2,49 | 2,45 | 2,47 | -0,16% | - |
| 03.01.2025 | 2,47 | 2,49 | 2,47 | 2,48 | 0,32% | - |
| 02.01.2025 | 2,43 | 2,48 | 2,43 | 2,47 | 1,52% | 400,00 |
| 30.12.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -0,21% | - |
| 27.12.2024 | 2,44 | 2,45 | 2,41 | 2,44 | -0,20% | - |
| 23.12.2024 | 2,41 | 2,44 | 2,40 | 2,44 | 1,45% | - |
| 20.12.2024 | 2,43 | 2,43 | 2,38 | 2,41 | -0,74% | - |
| 19.12.2024 | 2,42 | 2,45 | 2,41 | 2,43 | 0,25% | 3,00 |
| 18.12.2024 | 2,48 | 2,48 | 2,41 | 2,42 | -2,30% | - |
| 17.12.2024 | 2,48 | 2,50 | 2,46 | 2,48 | 0,04% | - |
| 16.12.2024 | 2,52 | 2,52 | 2,48 | 2,48 | -1,59% | 1.000,00 |
| 13.12.2024 | 2,47 | 2,53 | 2,47 | 2,52 | 1,86% | - |
| 12.12.2024 | 2,47 | 2,49 | 2,45 | 2,47 | 0,08% | - |
| 11.12.2024 | 2,47 | 2,48 | 2,45 | 2,47 | 0,00% | - |
| 10.12.2024 | 2,49 | 2,49 | 2,46 | 2,47 | -1,00% | - |
| 09.12.2024 | 2,50 | 2,52 | 2,49 | 2,49 | -0,40% | 293,00 |
| 06.12.2024 | 2,54 | 2,56 | 2,50 | 2,50 | -1,65% | - |
| 05.12.2024 | 2,48 | 2,55 | 2,47 | 2,54 | 2,66% | - |
| 04.12.2024 | 2,47 | 2,50 | 2,47 | 2,48 | 0,20% | - |
| 03.12.2024 | 2,47 | 2,48 | 2,46 | 2,47 | 0,32% | 1.620,00 |
| 02.12.2024 | 2,44 | 2,48 | 2,43 | 2,47 | 0,37% | - |
| 29.11.2024 | 2,49 | 2,49 | 2,44 | 2,46 | -1,41% | 6.535,00 |
| 28.11.2024 | 2,50 | 2,51 | 2,48 | 2,49 | -0,08% | - |
| 27.11.2024 | 2,55 | 2,55 | 2,46 | 2,49 | -2,43% | - |
| 26.11.2024 | 2,60 | 2,60 | 2,55 | 2,56 | -1,54% | 202,00 |
| 25.11.2024 | 2,61 | 2,62 | 2,58 | 2,60 | -0,65% | - |
| 22.11.2024 | 2,60 | 2,61 | 2,56 | 2,61 | 0,46% | 3,00 |
| 21.11.2024 | 2,57 | 2,60 | 2,55 | 2,60 | 1,21% | 1.279,00 |
| 20.11.2024 | 2,58 | 2,59 | 2,55 | 2,57 | 0,08% | - |
| 19.11.2024 | 2,62 | 2,64 | 2,55 | 2,57 | -2,17% | - |
| 18.11.2024 | 2,60 | 2,66 | 2,57 | 2,62 | 0,85% | - |
| 15.11.2024 | 2,54 | 2,60 | 2,54 | 2,60 | 2,04% | 2.500,00 |
| 14.11.2024 | 2,53 | 2,56 | 2,52 | 2,55 | 0,63% | - |
| 13.11.2024 | 2,54 | 2,56 | 2,50 | 2,53 | -0,28% | 4,00 |
| 12.11.2024 | 2,57 | 2,61 | 2,53 | 2,54 | -1,97% | 811,00 |
| 11.11.2024 | 2,59 | 2,62 | 2,58 | 2,59 | 0,00% | - |
| 08.11.2024 | 2,60 | 2,61 | 2,58 | 2,59 | -0,46% | 5.000,00 |
| 07.11.2024 | 2,58 | 2,63 | 2,58 | 2,60 | 0,58% | - |
| 06.11.2024 | 2,62 | 2,64 | 2,57 | 2,59 | -1,33% | - |
| 05.11.2024 | 2,59 | 2,62 | 2,59 | 2,62 | 1,23% | 1.813,00 |
| 04.11.2024 | 2,62 | 2,63 | 2,59 | 2,59 | -0,99% | 20.000,00 |
| 01.11.2024 | 2,63 | 2,64 | 2,59 | 2,62 | -0,57% | - |
| 31.10.2024 | 2,61 | 2,64 | 2,59 | 2,63 | 0,77% | - |
| 30.10.2024 | 2,66 | 2,66 | 2,60 | 2,61 | -2,13% | - |
| 29.10.2024 | 2,57 | 2,70 | 2,57 | 2,67 | 3,89% | 9.000,00 |
| 28.10.2024 | 2,53 | 2,58 | 2,52 | 2,57 | 2,15% | - |
| 25.10.2024 | 2,50 | 2,53 | 2,49 | 2,52 | 0,48% | - |
| 24.10.2024 | 2,49 | 2,52 | 2,48 | 2,50 | 0,44% | - |
| 23.10.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,36% | 500,00 |
| 22.10.2024 | 2,49 | 2,50 | 2,47 | 2,48 | -0,32% | 932,00 |
| 21.10.2024 | 2,49 | 2,51 | 2,48 | 2,49 | -0,08% | 3,00 |
| 18.10.2024 | 2,48 | 2,50 | 2,47 | 2,49 | 0,40% | - |
| 17.10.2024 | 2,48 | 2,52 | 2,47 | 2,48 | 0,16% | 950,00 |
| 16.10.2024 | 2,53 | 2,54 | 2,47 | 2,48 | -1,86% | - |
| 15.10.2024 | 2,51 | 2,55 | 2,51 | 2,53 | 0,64% | - |
| 14.10.2024 | 2,46 | 2,52 | 2,43 | 2,51 | 2,24% | 947,00 |
| 11.10.2024 | 2,44 | 2,46 | 2,43 | 2,46 | 0,74% | 2.993,00 |
| 10.10.2024 | 2,43 | 2,44 | 2,39 | 2,44 | 0,54% | 6.000,00 |
| 09.10.2024 | 2,40 | 2,43 | 2,39 | 2,43 | 0,96% | - |
| 08.10.2024 | 2,38 | 2,41 | 2,36 | 2,40 | 0,29% | - |
| 07.10.2024 | 2,40 | 2,41 | 2,38 | 2,40 | -0,04% | 7.750,00 |
| 04.10.2024 | 2,37 | 2,40 | 2,36 | 2,40 | 1,57% | - |
| 03.10.2024 | 2,37 | 2,39 | 2,36 | 2,36 | -0,76% | - |
| 02.10.2024 | 2,39 | 2,41 | 2,37 | 2,38 | -0,25% | 6,00 |
| 01.10.2024 | 2,40 | 2,40 | 2,37 | 2,38 | -0,33% | - |
| 30.09.2024 | 2,42 | 2,43 | 2,39 | 2,39 | -0,66% | 7,00 |
| 27.09.2024 | 2,42 | 2,43 | 2,41 | 2,41 | -0,66% | - |
| 26.09.2024 | 2,41 | 2,43 | 2,41 | 2,42 | 1,00% | 500,00 |
| 25.09.2024 | 2,41 | 2,41 | 2,39 | 2,40 | -0,25% | - |
| 24.09.2024 | 2,39 | 2,41 | 2,38 | 2,41 | 0,63% | - |
| 23.09.2024 | 2,39 | 2,40 | 2,38 | 2,39 | 0,08% | - |
| 20.09.2024 | 2,42 | 2,42 | 2,38 | 2,39 | -1,12% | 2.200,00 |
| 19.09.2024 | 2,38 | 2,42 | 2,38 | 2,42 | 1,26% | - |
| 18.09.2024 | 2,35 | 2,40 | 2,33 | 2,39 | 1,40% | - |
| 17.09.2024 | 2,31 | 2,51 | 2,31 | 2,35 | 1,77% | 4.000,00 |
| 16.09.2024 | 2,30 | 2,31 | 2,28 | 2,31 | 0,70% | 1.086,00 |
| 13.09.2024 | 2,26 | 2,30 | 2,25 | 2,30 | 1,59% | 1.300,00 |
| 12.09.2024 | 2,26 | 2,28 | 2,25 | 2,26 | -0,26% | - |
| 11.09.2024 | 2,25 | 2,27 | 2,23 | 2,27 | 0,80% | - |
| 10.09.2024 | 2,26 | 2,27 | 2,24 | 2,25 | -0,84% | - |
| 09.09.2024 | 2,25 | 2,27 | 2,24 | 2,27 | 1,71% | 31,00 |
| 06.09.2024 | 2,28 | 2,29 | 2,23 | 2,23 | -2,49% | - |