33,430€
0,88%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 33,08 | 33,08 | 33,08 | 33,08 | -0,60% | - |
| 03.10.2024 | 33,28 | 33,28 | 33,28 | 33,28 | -3,37% | - |
| 02.10.2024 | 34,44 | 34,44 | 34,44 | 34,44 | -1,37% | - |
| 01.10.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -1,58% | - |
| 30.09.2024 | 34,98 | 35,48 | 34,98 | 35,48 | 0,45% | 250,00 |
| 27.09.2024 | 35,32 | 35,32 | 35,32 | 35,32 | 0,86% | - |
| 26.09.2024 | 35,02 | 35,02 | 35,02 | 35,02 | -0,28% | - |
| 25.09.2024 | 35,12 | 35,12 | 35,12 | 35,12 | 2,27% | - |
| 24.09.2024 | 34,34 | 34,34 | 34,34 | 34,34 | 2,75% | - |
| 23.09.2024 | 33,42 | 33,42 | 33,42 | 33,42 | -1,71% | - |
| 20.09.2024 | 32,94 | 34,00 | 32,94 | 34,00 | 4,94% | 100,00 |
| 19.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,58% | - |
| 18.09.2024 | 32,92 | 32,92 | 32,92 | 32,92 | 0,18% | - |
| 17.09.2024 | 32,86 | 32,86 | 32,86 | 32,86 | -0,48% | - |
| 16.09.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -1,43% | - |
| 13.09.2024 | 32,78 | 33,50 | 32,78 | 33,50 | 1,70% | 400,00 |
| 12.09.2024 | 32,94 | 32,94 | 32,94 | 32,94 | -0,60% | - |
| 11.09.2024 | 33,14 | 33,14 | 33,14 | 33,14 | -0,24% | - |
| 10.09.2024 | 33,22 | 33,22 | 33,22 | 33,22 | -1,13% | - |
| 09.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,72% | - |
| 06.09.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -0,12% | - |
| 05.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,53% | - |
| 04.09.2024 | 33,92 | 33,92 | 33,92 | 33,92 | -2,19% | - |
| 03.09.2024 | 33,62 | 34,68 | 33,62 | 34,68 | 4,27% | 111,00 |
| 02.09.2024 | 33,26 | 33,26 | 33,26 | 33,26 | -0,72% | - |
| 30.08.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 29.08.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,40% | - |
| 28.08.2024 | 34,18 | 34,18 | 34,18 | 34,18 | -0,35% | - |
| 27.08.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -2,28% | - |
| 26.08.2024 | 34,24 | 35,10 | 34,24 | 35,10 | 1,04% | 2,00 |
| 23.08.2024 | 33,80 | 34,74 | 33,80 | 34,74 | 2,30% | 14,00 |
| 22.08.2024 | 33,86 | 34,64 | 33,86 | 33,96 | 0,77% | 456,00 |
| 21.08.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -1,17% | - |
| 20.08.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,41% | - |
| 19.08.2024 | 33,96 | 33,96 | 33,96 | 33,96 | -2,19% | - |
| 16.08.2024 | 33,58 | 34,72 | 33,58 | 34,72 | 3,39% | 570,00 |
| 15.08.2024 | 33,58 | 33,58 | 33,58 | 33,58 | 0,54% | - |
| 14.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -0,18% | - |
| 13.08.2024 | 33,46 | 33,46 | 33,46 | 33,46 | 0,30% | - |
| 12.08.2024 | 33,36 | 33,36 | 33,36 | 33,36 | -0,24% | - |
| 09.08.2024 | 33,44 | 33,44 | 33,44 | 33,44 | -0,30% | - |
| 08.08.2024 | 33,54 | 33,54 | 33,54 | 33,54 | -2,84% | - |
| 07.08.2024 | 33,34 | 34,52 | 33,34 | 34,52 | 8,83% | 350,00 |
| 06.08.2024 | 31,72 | 31,72 | 31,72 | 31,72 | -5,31% | - |
| 05.08.2024 | 35,00 | 35,00 | 33,50 | 33,50 | -5,74% | 400,00 |
| 02.08.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -0,78% | - |
| 01.08.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,39% | - |
| 31.07.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -1,91% | - |
| 30.07.2024 | 36,44 | 36,66 | 36,44 | 36,66 | -0,92% | 35,00 |
| 29.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,60% | 60,00 |
| 26.07.2024 | 35,60 | 36,78 | 35,60 | 36,78 | 3,14% | 54,00 |
| 25.07.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,94% | - |
| 24.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,61% | - |
| 23.07.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 2,32% | - |
| 22.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 19.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 18.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,41% | - |
| 17.07.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,44% | 35,00 |
| 16.07.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,06% | - |
| 15.07.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -0,99% | - |
| 12.07.2024 | 36,18 | 36,40 | 36,18 | 36,40 | 0,05% | 500,00 |
| 11.07.2024 | 36,38 | 36,38 | 36,38 | 36,38 | 0,39% | - |
| 10.07.2024 | 36,24 | 36,24 | 36,24 | 36,24 | -0,06% | - |
| 09.07.2024 | 36,26 | 36,26 | 36,26 | 36,26 | -0,49% | - |
| 08.07.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 1,56% | - |
| 05.07.2024 | 35,88 | 35,88 | 35,88 | 35,88 | -2,13% | - |
| 04.07.2024 | 35,64 | 36,66 | 35,64 | 36,66 | -0,27% | 1.133,00 |
| 03.07.2024 | 34,70 | 36,76 | 34,70 | 36,76 | 5,33% | 350,00 |
| 02.07.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -1,02% | - |
| 01.07.2024 | 34,42 | 35,26 | 34,42 | 35,26 | 3,52% | 200,00 |
| 28.06.2024 | 34,06 | 34,06 | 34,06 | 34,06 | -3,73% | - |
| 27.06.2024 | 34,46 | 35,38 | 34,46 | 35,38 | 2,97% | 226,00 |
| 26.06.2024 | 34,36 | 34,36 | 34,36 | 34,36 | -6,17% | - |
| 25.06.2024 | 35,60 | 36,62 | 35,60 | 36,62 | 2,87% | 50,00 |
| 24.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,02% | - |
| 21.06.2024 | 35,24 | 35,24 | 35,24 | 35,24 | 0,92% | - |
| 20.06.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 0,29% | - |
| 19.06.2024 | 35,08 | 35,08 | 34,82 | 34,82 | -2,90% | 150,00 |
| 18.06.2024 | 34,98 | 35,86 | 34,98 | 35,86 | 3,58% | 150,00 |
| 17.06.2024 | 34,62 | 34,62 | 34,62 | 34,62 | -3,83% | - |
| 14.06.2024 | 36,00 | 36,30 | 36,00 | 36,00 | 0,00% | 250,00 |
| 13.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 12.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 11.06.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -1,42% | - |
| 10.06.2024 | 37,34 | 37,34 | 36,62 | 36,62 | -1,03% | 847,00 |
| 07.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,98% | - |
| 06.06.2024 | 36,64 | 36,64 | 36,64 | 36,64 | 1,61% | - |
| 05.06.2024 | 36,06 | 36,06 | 36,06 | 36,06 | -0,33% | - |
| 04.06.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 0,28% | - |
| 03.06.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -2,28% | - |
| 31.05.2024 | 35,96 | 36,92 | 35,96 | 36,92 | 0,54% | 30,00 |