35,450€
-1,25%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,09 | 36,09 | 35,36 | 35,45 | -1,25% | - |
| 27.02.2025 | 36,30 | 36,30 | 35,90 | 35,90 | -1,70% | 82,00 |
| 26.02.2025 | 36,40 | 36,52 | 36,40 | 36,52 | 0,61% | 150,00 |
| 25.02.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | - |
| 24.02.2025 | 37,42 | 37,42 | 37,00 | 37,00 | 2,04% | 165,00 |
| 21.02.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,93% | - |
| 20.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,99% | 82,00 |
| 19.02.2025 | 36,64 | 37,26 | 36,24 | 36,24 | -1,89% | 698,00 |
| 18.02.2025 | 37,84 | 37,84 | 36,88 | 36,94 | -2,48% | 630,00 |
| 17.02.2025 | 35,74 | 37,88 | 35,74 | 37,88 | 5,93% | 2.554,00 |
| 14.02.2025 | 35,92 | 35,92 | 35,76 | 35,76 | -1,97% | 150,00 |
| 13.02.2025 | 35,20 | 36,48 | 35,20 | 36,48 | 5,19% | 250,00 |
| 12.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -1,08% | - |
| 11.02.2025 | 34,44 | 35,06 | 34,44 | 35,06 | 4,41% | 200,00 |
| 10.02.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,00% | - |
| 07.02.2025 | 33,26 | 34,20 | 33,26 | 33,92 | 2,35% | 868,00 |
| 06.02.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,30% | - |
| 05.02.2025 | 33,04 | 33,04 | 33,04 | 33,04 | -1,37% | - |
| 04.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -1,70% | 1.000,00 |
| 03.02.2025 | 34,08 | 34,08 | 34,08 | 34,08 | -2,80% | - |
| 31.01.2025 | 34,48 | 35,06 | 34,48 | 35,06 | -0,11% | 1.069,00 |
| 30.01.2025 | 34,36 | 35,10 | 34,36 | 35,10 | 0,75% | 200,00 |
| 29.01.2025 | 34,46 | 34,94 | 34,44 | 34,84 | 0,46% | 245,00 |
| 28.01.2025 | 33,82 | 34,68 | 33,82 | 34,68 | 1,17% | 185,00 |
| 27.01.2025 | 34,00 | 34,28 | 34,00 | 34,28 | -0,64% | 476,00 |
| 24.01.2025 | 34,00 | 34,50 | 34,00 | 34,50 | 0,29% | 1.180,00 |
| 23.01.2025 | 33,82 | 34,42 | 33,82 | 34,40 | 0,06% | 101,00 |
| 22.01.2025 | 34,34 | 34,38 | 34,34 | 34,38 | -0,29% | 2.105,00 |
| 21.01.2025 | 34,12 | 34,52 | 34,12 | 34,48 | 3,73% | 600,00 |
| 20.01.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,12% | 20,00 |
| 17.01.2025 | 32,94 | 33,50 | 32,94 | 33,20 | 0,85% | 347,00 |
| 16.01.2025 | 32,92 | 32,92 | 32,92 | 32,92 | -1,67% | - |
| 15.01.2025 | 32,78 | 33,48 | 32,78 | 33,48 | 0,60% | 1.075,00 |
| 14.01.2025 | 33,28 | 33,28 | 33,28 | 33,28 | -1,25% | - |
| 13.01.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -2,49% | - |
| 10.01.2025 | 33,92 | 34,56 | 33,92 | 34,56 | 1,29% | 397,00 |
| 09.01.2025 | 34,12 | 34,12 | 34,12 | 34,12 | 0,12% | - |
| 08.01.2025 | 34,64 | 34,64 | 34,08 | 34,08 | -1,73% | 165,00 |
| 07.01.2025 | 34,46 | 34,68 | 34,46 | 34,68 | 1,05% | 150,00 |
| 06.01.2025 | 34,32 | 34,32 | 34,32 | 34,32 | -0,75% | - |
| 03.01.2025 | 34,14 | 34,64 | 34,14 | 34,58 | 4,66% | 165,00 |
| 02.01.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,18% | - |
| 30.12.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,00% | - |
| 27.12.2024 | 32,98 | 32,98 | 32,98 | 32,98 | -1,38% | - |
| 23.12.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -0,06% | - |
| 20.12.2024 | 33,52 | 33,52 | 33,46 | 33,46 | -1,01% | 124,00 |
| 19.12.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,47% | - |
| 18.12.2024 | 34,04 | 34,04 | 33,96 | 33,96 | -2,13% | 170,00 |
| 17.12.2024 | 34,16 | 34,70 | 34,16 | 34,70 | 2,06% | 210,00 |
| 16.12.2024 | 34,04 | 34,40 | 34,00 | 34,00 | -0,23% | 1.081,00 |
| 13.12.2024 | 33,62 | 34,08 | 33,62 | 34,08 | 1,37% | 151,00 |
| 12.12.2024 | 32,82 | 33,62 | 32,82 | 33,62 | 2,69% | 180,00 |
| 11.12.2024 | 32,72 | 32,74 | 32,72 | 32,74 | 0,43% | 38,00 |
| 10.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,56% | - |
| 09.12.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,06% | - |
| 06.12.2024 | 31,78 | 32,08 | 31,78 | 32,08 | 4,16% | 110,00 |
| 05.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,85% | - |
| 04.12.2024 | 31,38 | 31,38 | 31,38 | 31,38 | -1,63% | - |
| 03.12.2024 | 32,02 | 32,02 | 31,90 | 31,90 | -1,79% | 35,00 |
| 02.12.2024 | 30,86 | 32,48 | 30,86 | 32,48 | 5,25% | 140,00 |
| 29.11.2024 | 30,86 | 30,86 | 30,86 | 30,86 | -1,34% | - |
| 28.11.2024 | 30,94 | 31,28 | 30,94 | 31,28 | 0,13% | 200,00 |
| 27.11.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,58% | - |
| 26.11.2024 | 31,06 | 31,06 | 31,06 | 31,06 | -1,46% | - |
| 25.11.2024 | 31,52 | 31,52 | 31,52 | 31,52 | 1,16% | 1,00 |
| 22.11.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -0,48% | - |
| 21.11.2024 | 31,09 | 31,39 | 31,01 | 31,31 | 1,66% | - |
| 20.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -1,41% | - |
| 19.11.2024 | 32,10 | 32,10 | 31,24 | 31,24 | -4,70% | 34,00 |
| 18.11.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,00% | - |
| 15.11.2024 | 32,78 | 32,78 | 32,78 | 32,78 | 0,61% | - |
| 14.11.2024 | 32,58 | 32,58 | 32,58 | 32,58 | 0,00% | - |
| 13.11.2024 | 32,58 | 32,58 | 32,58 | 32,58 | -0,85% | - |
| 12.11.2024 | 32,86 | 32,86 | 32,86 | 32,86 | 1,36% | - |
| 11.11.2024 | 32,42 | 32,42 | 32,42 | 32,42 | 1,50% | - |
| 08.11.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,31% | - |
| 07.11.2024 | 32,04 | 32,04 | 32,04 | 32,04 | -0,12% | - |
| 06.11.2024 | 32,08 | 32,08 | 32,08 | 32,08 | 1,45% | - |
| 05.11.2024 | 31,62 | 31,62 | 31,62 | 31,62 | -0,19% | - |
| 04.11.2024 | 31,92 | 31,92 | 31,68 | 31,68 | -1,31% | 125,00 |
| 01.11.2024 | 32,10 | 32,10 | 32,10 | 32,10 | 0,82% | - |
| 31.10.2024 | 31,84 | 31,84 | 31,84 | 31,84 | -1,79% | - |
| 30.10.2024 | 32,24 | 32,42 | 32,24 | 32,42 | 0,62% | 100,00 |
| 29.10.2024 | 32,22 | 32,22 | 32,22 | 32,22 | 0,88% | - |
| 28.10.2024 | 32,32 | 32,32 | 31,94 | 31,94 | -2,56% | 200,00 |
| 25.10.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -0,73% | - |
| 24.10.2024 | 32,62 | 33,02 | 32,62 | 33,02 | 0,06% | 1.113,00 |
| 23.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,43% | - |
| 22.10.2024 | 33,48 | 33,48 | 33,48 | 33,48 | -1,53% | - |
| 21.10.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 2,10% | 150,00 |
| 18.10.2024 | 33,16 | 33,30 | 33,16 | 33,30 | 2,08% | 100,00 |
| 17.10.2024 | 32,62 | 32,62 | 32,62 | 32,62 | -1,57% | - |
| 16.10.2024 | 32,30 | 33,14 | 32,28 | 33,14 | 0,52% | 260,00 |
| 15.10.2024 | 33,08 | 33,35 | 32,74 | 32,97 | 0,52% | - |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,11% | - |
| 11.10.2024 | 32,22 | 32,44 | 32,22 | 32,44 | -1,46% | 30,00 |
| 10.10.2024 | 32,54 | 32,92 | 32,54 | 32,92 | 0,86% | 1,00 |
| 09.10.2024 | 32,64 | 32,64 | 32,64 | 32,64 | -2,63% | - |
| 08.10.2024 | 32,86 | 33,52 | 32,86 | 33,52 | 0,66% | 381,00 |
| 07.10.2024 | 33,30 | 33,30 | 33,30 | 33,30 | 0,67% | - |