1,131€
-51,25%
Echtzeit-Aktienkurs McPhy Energy S.A.
Bid:
Ask:
Aktienkurse zur McPhy Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2024 | 2,30 | 2,34 | 2,26 | 2,32 | 0,22% | 29.544,00 |
| 07.08.2024 | 2,37 | 2,41 | 2,25 | 2,32 | 0,65% | 73.485,00 |
| 06.08.2024 | 2,20 | 2,34 | 2,13 | 2,30 | 10,05% | 90.058,00 |
| 05.08.2024 | 2,35 | 2,35 | 2,05 | 2,09 | -12,18% | 218.367,00 |
| 02.08.2024 | 2,51 | 2,51 | 2,38 | 2,38 | -4,03% | 40.153,00 |
| 01.08.2024 | 2,59 | 2,63 | 2,46 | 2,48 | -3,50% | 34.252,00 |
| 31.07.2024 | 2,58 | 2,65 | 2,52 | 2,57 | -0,39% | 45.262,00 |
| 30.07.2024 | 2,61 | 2,66 | 2,58 | 2,58 | -0,39% | 9.187,00 |
| 29.07.2024 | 2,70 | 2,70 | 2,59 | 2,59 | -2,63% | 18.453,00 |
| 26.07.2024 | 2,69 | 2,74 | 2,62 | 2,66 | -1,85% | 38.937,00 |
| 25.07.2024 | 2,73 | 2,81 | 2,54 | 2,71 | -0,73% | 107.901,00 |
| 24.07.2024 | 2,83 | 2,87 | 2,71 | 2,73 | -5,04% | 61.337,00 |
| 23.07.2024 | 2,90 | 2,90 | 2,84 | 2,88 | -1,03% | 16.588,00 |
| 22.07.2024 | 2,99 | 3,01 | 2,80 | 2,91 | -2,52% | 61.104,00 |
| 19.07.2024 | 2,92 | 3,01 | 2,88 | 2,98 | 2,58% | 47.848,00 |
| 18.07.2024 | 2,94 | 2,95 | 2,88 | 2,91 | -0,85% | 36.037,00 |
| 17.07.2024 | 2,99 | 3,01 | 2,91 | 2,93 | -2,33% | 37.300,00 |
| 16.07.2024 | 3,02 | 3,02 | 2,87 | 3,00 | 0,00% | 55.914,00 |
| 15.07.2024 | 2,70 | 3,02 | 2,67 | 3,00 | 9,09% | 280.109,00 |
| 12.07.2024 | 2,47 | 2,75 | 2,45 | 2,75 | 11,34% | 109.197,00 |
| 11.07.2024 | 2,48 | 2,50 | 2,43 | 2,47 | 0,00% | 19.808,00 |
| 10.07.2024 | 2,47 | 2,50 | 2,46 | 2,47 | 0,41% | 19.653,00 |
| 09.07.2024 | 2,70 | 2,70 | 2,36 | 2,46 | -7,17% | 66.246,00 |
| 08.07.2024 | 2,54 | 2,70 | 2,54 | 2,65 | 3,92% | 60.017,00 |
| 05.07.2024 | 2,65 | 2,76 | 2,49 | 2,55 | -3,77% | 112.697,00 |
| 04.07.2024 | 2,58 | 2,70 | 2,55 | 2,65 | 3,52% | 90.231,00 |
| 03.07.2024 | 2,43 | 2,57 | 2,38 | 2,56 | 6,44% | 86.886,00 |
| 02.07.2024 | 2,39 | 2,41 | 2,32 | 2,41 | -0,82% | 43.402,00 |
| 01.07.2024 | 2,16 | 2,48 | 2,16 | 2,43 | 17,15% | 187.273,00 |
| 28.06.2024 | 2,26 | 2,26 | 2,03 | 2,07 | -4,61% | 159.309,00 |
| 27.06.2024 | 2,23 | 2,27 | 2,11 | 2,17 | -3,56% | 51.903,00 |
| 26.06.2024 | 2,22 | 2,37 | 2,21 | 2,25 | -1,75% | 65.255,00 |
| 25.06.2024 | 2,25 | 2,33 | 2,22 | 2,29 | -1,29% | 33.444,00 |
| 24.06.2024 | 2,40 | 2,40 | 2,30 | 2,32 | -3,73% | 43.465,00 |
| 21.06.2024 | 2,50 | 2,50 | 2,41 | 2,41 | -2,43% | 29.144,00 |
| 20.06.2024 | 2,44 | 2,49 | 2,41 | 2,47 | 1,23% | 39.223,00 |
| 19.06.2024 | 2,49 | 2,52 | 2,44 | 2,44 | -1,21% | 43.750,00 |
| 18.06.2024 | 2,40 | 2,50 | 2,40 | 2,47 | 3,35% | 48.936,00 |
| 17.06.2024 | 2,40 | 2,52 | 2,33 | 2,39 | 0,63% | 83.219,00 |
| 14.06.2024 | 2,47 | 2,50 | 2,32 | 2,38 | -4,62% | 150.927,00 |
| 13.06.2024 | 2,60 | 2,67 | 2,45 | 2,49 | -6,57% | 113.180,00 |
| 12.06.2024 | 2,68 | 2,71 | 2,58 | 2,67 | -0,56% | 66.826,00 |
| 11.06.2024 | 2,60 | 2,73 | 2,60 | 2,68 | 1,71% | 64.182,00 |
| 10.06.2024 | 2,70 | 2,73 | 2,53 | 2,64 | -4,36% | 114.308,00 |
| 07.06.2024 | 2,78 | 2,85 | 2,76 | 2,76 | -0,90% | 49.220,00 |
| 06.06.2024 | 2,77 | 2,96 | 2,76 | 2,78 | 0,91% | 98.077,00 |
| 05.06.2024 | 2,95 | 3,05 | 2,71 | 2,76 | -6,93% | 145.707,00 |
| 04.06.2024 | 3,03 | 3,07 | 2,96 | 2,96 | -2,31% | 44.046,00 |
| 03.06.2024 | 3,09 | 3,16 | 2,97 | 3,03 | 0,66% | 103.908,00 |
| 31.05.2024 | 3,14 | 3,22 | 3,01 | 3,01 | -4,44% | 183.879,00 |
| 30.05.2024 | 3,16 | 3,27 | 3,05 | 3,15 | -0,47% | 109.142,00 |
| 29.05.2024 | 3,18 | 3,20 | 3,06 | 3,17 | -0,63% | 98.370,00 |
| 28.05.2024 | 3,04 | 3,19 | 3,03 | 3,19 | 4,77% | 170.082,00 |
| 27.05.2024 | 2,84 | 3,06 | 2,84 | 3,04 | 6,11% | 109.420,00 |
| 24.05.2024 | 2,93 | 2,96 | 2,83 | 2,87 | -2,72% | 94.445,00 |
| 23.05.2024 | 2,87 | 3,05 | 2,87 | 2,95 | 1,38% | 60.801,00 |
| 22.05.2024 | 2,97 | 2,98 | 2,84 | 2,91 | -1,86% | 59.865,00 |
| 21.05.2024 | 2,72 | 3,13 | 2,70 | 2,96 | 4,59% | 268.772,00 |
| 20.05.2024 | 3,20 | 3,27 | 2,82 | 2,83 | -13,72% | 454.386,00 |
| 17.05.2024 | 3,25 | 3,36 | 3,16 | 3,28 | 2,34% | 120.130,00 |
| 16.05.2024 | 3,24 | 3,27 | 3,03 | 3,21 | -0,31% | 178.465,00 |
| 15.05.2024 | 3,48 | 3,50 | 3,17 | 3,22 | -5,44% | 357.429,00 |
| 14.05.2024 | 3,02 | 3,44 | 3,00 | 3,40 | 16,04% | 551.970,00 |
| 13.05.2024 | 2,64 | 2,93 | 2,64 | 2,93 | 12,26% | 209.585,00 |
| 10.05.2024 | 2,78 | 2,79 | 2,60 | 2,61 | -3,69% | 114.384,00 |
| 09.05.2024 | 2,90 | 3,05 | 2,61 | 2,71 | -5,08% | 361.596,00 |
| 08.05.2024 | 2,62 | 2,89 | 2,59 | 2,86 | 11,74% | 296.259,00 |
| 07.05.2024 | 2,69 | 2,93 | 2,53 | 2,56 | -4,84% | 373.087,00 |
| 06.05.2024 | 2,30 | 2,70 | 2,28 | 2,69 | 18,81% | 281.987,00 |
| 03.05.2024 | 2,22 | 2,38 | 2,16 | 2,26 | 1,80% | 167.296,00 |
| 02.05.2024 | 2,10 | 2,28 | 2,09 | 2,22 | 6,73% | 200.752,00 |
| 30.04.2024 | 2,12 | 2,20 | 2,07 | 2,08 | 0,24% | 114.670,00 |
| 29.04.2024 | 1,94 | 2,13 | 1,93 | 2,08 | 6,96% | 162.743,00 |
| 26.04.2024 | 1,87 | 1,95 | 1,87 | 1,94 | 2,65% | 39.846,00 |
| 25.04.2024 | 1,90 | 1,90 | 1,82 | 1,89 | -0,63% | 40.985,00 |
| 24.04.2024 | 1,94 | 1,97 | 1,88 | 1,90 | -1,65% | 53.867,00 |
| 23.04.2024 | 1,91 | 1,95 | 1,90 | 1,93 | 1,58% | 57.665,00 |
| 22.04.2024 | 1,85 | 1,93 | 1,85 | 1,90 | 3,03% | 60.249,00 |
| 19.04.2024 | 1,87 | 1,88 | 1,84 | 1,85 | -2,63% | 35.313,00 |
| 18.04.2024 | 1,84 | 1,94 | 1,83 | 1,90 | 3,60% | 67.028,00 |
| 17.04.2024 | 1,84 | 1,89 | 1,83 | 1,83 | -0,65% | 32.182,00 |
| 16.04.2024 | 1,88 | 1,90 | 1,83 | 1,84 | -2,12% | 91.067,00 |
| 15.04.2024 | 1,91 | 1,92 | 1,86 | 1,88 | -1,98% | 56.811,00 |
| 12.04.2024 | 1,93 | 1,97 | 1,90 | 1,92 | 1,05% | 75.723,00 |
| 11.04.2024 | 1,95 | 1,97 | 1,90 | 1,90 | -2,46% | 110.082,00 |
| 10.04.2024 | 2,08 | 2,12 | 1,93 | 1,95 | -5,57% | 135.580,00 |
| 09.04.2024 | 2,07 | 2,17 | 2,02 | 2,07 | 0,98% | 127.802,00 |
| 08.04.2024 | 2,00 | 2,08 | 1,96 | 2,05 | 2,35% | 126.045,00 |
| 05.04.2024 | 2,02 | 2,09 | 1,96 | 2,00 | -0,60% | 226.091,00 |
| 04.04.2024 | 2,28 | 2,35 | 2,01 | 2,01 | -10,47% | 517.838,00 |
| 03.04.2024 | 1,85 | 2,32 | 1,81 | 2,25 | 23,22% | 515.043,00 |
| 02.04.2024 | 1,94 | 2,11 | 1,82 | 1,82 | -4,00% | 391.071,00 |
| 28.03.2024 | 1,87 | 1,95 | 1,80 | 1,90 | 2,26% | 151.720,00 |
| 27.03.2024 | 1,83 | 1,89 | 1,68 | 1,86 | 1,64% | 223.352,00 |
| 26.03.2024 | 1,60 | 1,84 | 1,57 | 1,83 | 14,70% | 419.730,00 |
| 25.03.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -3,22% | 123.782,00 |
| 22.03.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 0,24% | 183.296,00 |
| 21.03.2024 | 1,72 | 1,75 | 1,64 | 1,64 | -3,58% | 151.764,00 |
| 20.03.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 4,80% | 96.080,00 |
| 19.03.2024 | 1,62 | 1,65 | 1,59 | 1,62 | 2,33% | 187.440,00 |