2,411€
-0,58%
Echtzeit-Aktienkurs Mapfre S.A.
Bid:
Ask:
Aktienkurse zur Mapfre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 2,23 | 2,30 | 2,23 | 2,29 | 2,24% | - |
| 04.09.2024 | 2,24 | 2,26 | 2,23 | 2,24 | -0,71% | - |
| 03.09.2024 | 2,28 | 2,30 | 2,25 | 2,25 | -1,40% | - |
| 02.09.2024 | 2,28 | 2,29 | 2,27 | 2,28 | 0,18% | 13,00 |
| 30.08.2024 | 2,25 | 2,29 | 2,25 | 2,28 | 1,38% | - |
| 29.08.2024 | 2,26 | 2,27 | 2,25 | 2,25 | -0,53% | - |
| 28.08.2024 | 2,25 | 2,27 | 2,25 | 2,26 | 0,27% | - |
| 27.08.2024 | 2,24 | 2,26 | 2,24 | 2,25 | 0,71% | - |
| 26.08.2024 | 2,23 | 2,25 | 2,23 | 2,24 | -0,04% | - |
| 23.08.2024 | 2,22 | 2,25 | 2,22 | 2,24 | 0,95% | - |
| 22.08.2024 | 2,23 | 2,23 | 2,21 | 2,22 | -0,36% | - |
| 21.08.2024 | 2,23 | 2,23 | 2,20 | 2,23 | 0,13% | 462,00 |
| 20.08.2024 | 2,25 | 2,25 | 2,21 | 2,22 | -0,98% | - |
| 19.08.2024 | 2,22 | 2,25 | 2,21 | 2,25 | 0,94% | - |
| 16.08.2024 | 2,22 | 2,23 | 2,20 | 2,22 | 0,32% | - |
| 15.08.2024 | 2,18 | 2,22 | 2,18 | 2,22 | 1,79% | - |
| 14.08.2024 | 2,16 | 2,18 | 2,15 | 2,18 | 0,97% | - |
| 13.08.2024 | 2,14 | 2,16 | 2,14 | 2,16 | 1,03% | - |
| 12.08.2024 | 2,14 | 2,16 | 2,13 | 2,14 | 0,00% | - |
| 09.08.2024 | 2,14 | 2,15 | 2,13 | 2,14 | -0,33% | - |
| 08.08.2024 | 2,12 | 2,14 | 2,10 | 2,14 | 1,61% | - |
| 07.08.2024 | 2,10 | 2,15 | 2,10 | 2,11 | 0,43% | - |
| 06.08.2024 | 2,10 | 2,13 | 2,08 | 2,10 | -0,10% | 948,00 |
| 05.08.2024 | 2,16 | 2,16 | 2,07 | 2,10 | -2,55% | 782,00 |