1,187€
1,37%
Echtzeit-Aktienkurs MIRVAC GROUP UTS
Bid:
Ask:
Aktienkurse zur MIRVAC GROUP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 1,37% | - |
| 11.11.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,68% | - |
| 10.11.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 0,00% | - |
| 09.11.2026 | 1,17 | 1,18 | 1,17 | 1,18 | -2,72% | 56,00 |
| 06.11.2026 | 1,21 | 1,22 | 1,21 | 1,21 | 1,85% | 294,00 |
| 05.11.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -2,22% | - |
| 04.11.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | - |
| 03.11.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 1,44% | - |
| 02.11.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 0,77% | - |
| 30.10.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 2,09% | - |
| 29.10.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,97% | - |
| 28.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -1,13% | - |
| 27.10.2026 | 1,14 | 1,15 | 1,14 | 1,15 | 1,23% | - |
| 26.10.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,35% | - |
| 23.10.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 1,06% | - |
| 22.10.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -0,70% | - |
| 21.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,98% | - |
| 20.10.2026 | 1,12 | 1,13 | 1,12 | 1,12 | 1,81% | - |
| 19.10.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -1,43% | - |
| 16.10.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -1,32% | - |
| 15.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 14.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,70% | - |
| 13.10.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,97% | - |
| 12.10.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -1,39% | - |
| 09.10.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,13% | 14,00 |
| 08.10.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 0,09% | - |
| 07.10.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 1,53% | - |
| 06.10.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,28% | 322,00 |
| 05.10.2026 | 1,09 | 1,10 | 1,09 | 1,10 | -0,54% | - |
| 02.10.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -0,81% | - |
| 01.10.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -1,33% | - |
| 30.09.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 5,23% | - |
| 29.09.2026 | 1,08 | 1,08 | 1,06 | 1,07 | -0,83% | - |
| 28.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,98% | 250,00 |
| 25.09.2026 | 1,06 | 1,06 | 1,05 | 1,06 | -1,21% | - |
| 24.09.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -2,10% | - |
| 23.09.2026 | 1,11 | 1,11 | 1,09 | 1,09 | -0,82% | - |
| 22.09.2026 | 1,10 | 1,11 | 1,10 | 1,10 | 1,38% | - |
| 21.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 18.09.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -1,82% | - |
| 17.09.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 1,20% | - |
| 16.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | -1,45% | - |
| 15.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 14.09.2026 | 1,10 | 1,11 | 1,10 | 1,11 | 1,28% | - |
| 11.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,09% | - |
| 10.09.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -1,27% | - |
| 09.09.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -1,78% | - |
| 08.09.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -2,01% | - |
| 07.09.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,97% | 308,00 |
| 04.09.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 03.09.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 02.09.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 1,15% | - |
| 01.09.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 0,53% | - |
| 31.08.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 1,17% | - |
| 28.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | - |
| 27.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | - |
| 26.08.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -1,39% | 450,00 |
| 25.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | - |
| 24.08.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -0,85% | - |
| 21.08.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 2,26% | - |
| 20.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,32% | - |
| 19.08.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 5,30% | 1.000,00 |
| 05.05.2026 | 1,07 | 1,08 | 1,07 | 1,08 | 2,87% | - |
| 04.05.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -0,85% | - |
| 30.04.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 2,13% | - |
| 29.04.2026 | 1,04 | 1,04 | 1,03 | 1,03 | -1,15% | - |
| 28.04.2026 | 1,05 | 1,05 | 1,04 | 1,05 | -0,38% | - |
| 27.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |
| 24.04.2026 | 1,06 | 1,06 | 1,05 | 1,06 | -1,22% | - |
| 23.04.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -2,20% | - |
| 22.04.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | - |
| 21.04.2026 | 1,07 | 1,08 | 1,07 | 1,07 | -2,10% | - |
| 20.04.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 0,09% | - |
| 17.04.2026 | 1,09 | 1,10 | 1,08 | 1,09 | 3,11% | - |
| 16.04.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -0,19% | - |
| 15.04.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 14.04.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 0,38% | - |
| 13.04.2026 | 1,04 | 1,06 | 1,04 | 1,06 | 1,15% | - |
| 10.04.2026 | 1,05 | 1,05 | 1,04 | 1,04 | 0,19% | - |
| 09.04.2026 | 1,04 | 1,04 | 1,03 | 1,04 | -2,25% | - |
| 08.04.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 2,90% | - |
| 07.04.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 1,37% | - |
| 02.04.2026 | 1,02 | 1,02 | 1,01 | 1,02 | -1,26% | - |
| 01.04.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -3,36% | - |
| 31.03.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 1,61% | - |
| 30.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,29% | - |
| 27.03.2026 | 1,06 | 1,06 | 1,04 | 1,05 | -2,42% | - |
| 26.03.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -1,19% | - |
| 25.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,65% | - |
| 24.03.2026 | 1,08 | 1,08 | 1,07 | 1,08 | -0,64% | - |
| 23.03.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 1,11% | - |
| 20.03.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -2,00% | - |
| 19.03.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -2,74% | - |
| 18.03.2026 | 1,15 | 1,15 | 1,13 | 1,13 | -0,70% | - |
| 17.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,80% | - |
| 16.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,80% | - |
| 13.03.2026 | 1,12 | 1,13 | 1,12 | 1,12 | -1,06% | - |
| 12.03.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -3,50% | - |
| 11.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,91% | - |
| 10.03.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 2,77% | - |