14,150€
-0,35%
Echtzeit-Aktienkurs Miquel y Costas y Miquel S.A.
Bid:
Ask:
Aktienkurse zur Miquel y Costas y Miquel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | 443,00 |
| 15.05.2025 | 14,20 | 14,30 | 14,00 | 14,20 | 1,43% | 2.216,00 |
| 14.05.2025 | 14,00 | 14,30 | 14,00 | 14,00 | 0,00% | 2.368,00 |
| 13.05.2025 | 14,30 | 14,40 | 14,00 | 14,00 | -1,41% | 7.904,00 |
| 12.05.2025 | 14,20 | 14,20 | 13,90 | 14,20 | 1,43% | 14.635,00 |
| 09.05.2025 | 14,10 | 14,15 | 14,00 | 14,00 | 0,00% | 3.889,00 |
| 08.05.2025 | 13,85 | 14,10 | 13,85 | 14,00 | 1,08% | 7.085,00 |
| 07.05.2025 | 13,95 | 14,10 | 13,85 | 13,85 | -1,77% | 3.111,00 |
| 06.05.2025 | 13,50 | 14,10 | 13,50 | 14,10 | 4,44% | 13.502,00 |
| 05.05.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 1.751,00 |
| 02.05.2025 | 13,50 | 13,70 | 13,50 | 13,50 | 0,00% | 317,00 |
| 30.04.2025 | 13,25 | 13,70 | 13,25 | 13,50 | 3,05% | 20.185,00 |
| 29.04.2025 | 13,35 | 13,35 | 13,00 | 13,10 | -1,50% | 1.019,00 |
| 28.04.2025 | 13,45 | 13,45 | 12,85 | 13,30 | -0,37% | 10.929,00 |
| 25.04.2025 | 13,65 | 13,65 | 13,30 | 13,35 | -1,11% | 1.402,00 |
| 24.04.2025 | 13,80 | 14,00 | 13,35 | 13,50 | -3,57% | 22.050,00 |
| 23.04.2025 | 13,40 | 14,00 | 13,20 | 14,00 | 4,87% | 12.684,00 |
| 22.04.2025 | 12,95 | 13,45 | 12,75 | 13,35 | 1,14% | 11.920,00 |
| 17.04.2025 | 12,90 | 13,25 | 12,90 | 13,20 | 3,12% | 9.616,00 |
| 16.04.2025 | 12,85 | 12,90 | 12,55 | 12,80 | 0,00% | 653,00 |
| 15.04.2025 | 12,80 | 12,80 | 12,55 | 12,80 | 1,19% | 1.304,00 |
| 14.04.2025 | 12,80 | 12,90 | 12,65 | 12,65 | 0,40% | 727,00 |
| 11.04.2025 | 12,60 | 12,85 | 12,50 | 12,60 | 0,40% | 890,00 |
| 10.04.2025 | 13,05 | 13,05 | 12,50 | 12,55 | -1,18% | 4.458,00 |
| 09.04.2025 | 12,70 | 13,05 | 12,35 | 12,70 | 0,79% | 10.955,00 |
| 08.04.2025 | 12,75 | 12,75 | 12,60 | 12,60 | -1,18% | 3.153,00 |
| 07.04.2025 | 12,55 | 12,85 | 11,75 | 12,75 | 1,19% | 20.950,00 |
| 04.04.2025 | 13,15 | 13,15 | 12,40 | 12,60 | -3,08% | 11.671,00 |
| 03.04.2025 | 13,15 | 13,15 | 13,00 | 13,00 | -1,14% | 7.482,00 |
| 02.04.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | 1.144,00 |
| 01.04.2025 | 13,30 | 13,30 | 13,00 | 13,05 | -0,38% | 2.400,00 |
| 31.03.2025 | 13,30 | 13,30 | 13,00 | 13,10 | -0,38% | 2.911,00 |
| 28.03.2025 | 13,20 | 13,30 | 13,05 | 13,15 | -0,38% | 2.303,00 |
| 27.03.2025 | 13,05 | 13,20 | 13,05 | 13,20 | 0,00% | 67,00 |
| 26.03.2025 | 13,35 | 13,35 | 13,10 | 13,20 | 0,76% | 3.427,00 |
| 25.03.2025 | 13,10 | 13,35 | 13,10 | 13,10 | 0,38% | 4.940,00 |
| 24.03.2025 | 13,40 | 13,45 | 13,05 | 13,05 | -2,97% | 5.241,00 |
| 21.03.2025 | 13,10 | 13,45 | 13,05 | 13,45 | 2,67% | 64.061,00 |
| 20.03.2025 | 13,10 | 13,15 | 13,00 | 13,10 | 0,38% | 1.636,00 |
| 19.03.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 0,00% | 540,00 |
| 18.03.2025 | 12,95 | 12,95 | 12,95 | 13,05 | 0,00% | 486,00 |
| 17.03.2025 | 12,95 | 13,05 | 12,95 | 13,05 | -0,38% | 1.455,00 |
| 14.03.2025 | 12,90 | 13,10 | 12,75 | 13,10 | 0,38% | 4.309,00 |
| 13.03.2025 | 13,10 | 13,10 | 12,90 | 13,05 | 0,00% | 854,00 |
| 12.03.2025 | 12,80 | 13,10 | 12,80 | 13,05 | 1,95% | 3.291,00 |
| 11.03.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -2,66% | 3.216,00 |
| 10.03.2025 | 13,15 | 13,15 | 12,85 | 13,15 | 1,15% | 2.170,00 |
| 07.03.2025 | 12,85 | 13,15 | 12,85 | 13,00 | 0,00% | 3.534,00 |
| 06.03.2025 | 12,95 | 13,15 | 12,95 | 13,00 | 0,00% | 1.733,00 |
| 05.03.2025 | 13,25 | 13,25 | 12,80 | 13,00 | 0,00% | 7.576,00 |
| 04.03.2025 | 13,30 | 13,30 | 12,90 | 13,00 | -0,76% | 3.535,00 |
| 03.03.2025 | 13,25 | 13,35 | 13,05 | 13,10 | 0,77% | 2.220,00 |
| 28.02.2025 | 13,20 | 13,25 | 12,80 | 13,00 | -0,38% | 3.236,00 |
| 27.02.2025 | 13,00 | 13,15 | 12,95 | 13,05 | 0,38% | 1.459,00 |
| 26.02.2025 | 13,15 | 13,15 | 12,90 | 13,00 | -2,26% | 2.113,00 |
| 25.02.2025 | 13,05 | 13,30 | 13,05 | 13,30 | 1,92% | 2.631,00 |
| 24.02.2025 | 13,30 | 13,30 | 12,95 | 13,05 | -0,38% | 3.244,00 |
| 21.02.2025 | 13,10 | 13,25 | 13,00 | 13,10 | -0,76% | 601,00 |
| 20.02.2025 | 13,40 | 13,40 | 13,05 | 13,20 | -1,12% | 1.461,00 |
| 19.02.2025 | 13,20 | 13,40 | 13,20 | 13,35 | 0,38% | 3.325,00 |
| 18.02.2025 | 12,80 | 13,40 | 12,80 | 13,30 | 1,14% | 3.569,00 |
| 17.02.2025 | 13,00 | 13,15 | 13,00 | 13,15 | 1,94% | 1.166,00 |
| 14.02.2025 | 12,85 | 13,45 | 12,85 | 12,90 | 0,39% | 9.893,00 |
| 13.02.2025 | 13,20 | 13,30 | 12,80 | 12,85 | -2,65% | 18.414,00 |
| 12.02.2025 | 13,20 | 13,25 | 13,20 | 13,20 | 0,00% | 4.425,00 |
| 11.02.2025 | 13,20 | 13,30 | 13,20 | 13,20 | 0,00% | 15.570,00 |
| 10.02.2025 | 13,10 | 13,30 | 13,10 | 13,20 | -1,12% | 5.121,00 |
| 07.02.2025 | 13,30 | 13,35 | 13,10 | 13,35 | 0,00% | 773,00 |
| 06.02.2025 | 13,10 | 13,35 | 13,05 | 13,35 | 0,00% | 4.813,00 |
| 05.02.2025 | 13,10 | 13,35 | 13,10 | 13,35 | 1,91% | 13.667,00 |
| 04.02.2025 | 13,10 | 13,10 | 12,85 | 13,10 | 0,38% | 5.017,00 |
| 03.02.2025 | 12,85 | 13,10 | 12,85 | 13,05 | -0,38% | 5.897,00 |
| 31.01.2025 | 12,95 | 13,10 | 12,90 | 13,10 | 1,16% | 7.430,00 |
| 30.01.2025 | 12,90 | 13,00 | 12,85 | 12,95 | 0,78% | 2.879,00 |
| 29.01.2025 | 12,85 | 12,90 | 12,85 | 12,85 | -0,77% | 3.413,00 |
| 28.01.2025 | 12,85 | 13,00 | 12,85 | 12,95 | 0,78% | 44.790,00 |
| 27.01.2025 | 12,70 | 12,90 | 12,70 | 12,85 | 1,18% | 11.262,00 |
| 24.01.2025 | 12,55 | 12,80 | 12,55 | 12,70 | 0,79% | 9.696,00 |
| 23.01.2025 | 12,40 | 12,65 | 12,40 | 12,60 | 0,80% | 13.194,00 |
| 22.01.2025 | 12,35 | 12,55 | 12,35 | 12,50 | 0,40% | 6.027,00 |
| 21.01.2025 | 12,45 | 12,50 | 12,35 | 12,45 | 0,40% | 57.729,00 |
| 20.01.2025 | 12,40 | 12,60 | 12,35 | 12,40 | -1,98% | 14.722,00 |
| 17.01.2025 | 12,60 | 12,65 | 12,35 | 12,65 | 0,40% | 12.581,00 |
| 16.01.2025 | 12,50 | 12,60 | 12,45 | 12,60 | 1,20% | 2.098,00 |
| 15.01.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,40% | 2.790,00 |
| 14.01.2025 | 12,40 | 12,55 | 12,30 | 12,40 | 0,00% | 5.479,00 |
| 13.01.2025 | 12,35 | 12,35 | 12,35 | 12,40 | 0,00% | 420,00 |
| 10.01.2025 | 12,40 | 12,40 | 12,25 | 12,40 | 0,00% | 2.979,00 |
| 09.01.2025 | 12,35 | 12,40 | 12,30 | 12,40 | 0,81% | 2.921,00 |
| 08.01.2025 | 12,45 | 12,45 | 12,30 | 12,30 | -1,20% | 7.421,00 |
| 07.01.2025 | 12,40 | 12,45 | 12,40 | 12,45 | -1,19% | 937,00 |
| 06.01.2025 | 12,50 | 12,65 | 12,45 | 12,60 | 0,80% | 500,00 |
| 03.01.2025 | 12,40 | 12,80 | 12,40 | 12,50 | -0,40% | 11.819,00 |
| 02.01.2025 | 12,80 | 12,80 | 12,35 | 12,55 | -1,95% | 6.896,00 |
| 31.12.2024 | 12,65 | 12,85 | 12,40 | 12,80 | 1,19% | 67.951,00 |
| 30.12.2024 | 12,65 | 12,65 | 12,60 | 12,65 | 0,00% | 19.290,00 |
| 27.12.2024 | 12,60 | 12,65 | 12,45 | 12,65 | 0,40% | 20.092,00 |
| 24.12.2024 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | 3.814,00 |
| 23.12.2024 | 12,25 | 12,65 | 12,25 | 12,55 | 0,80% | 43.260,00 |
| 20.12.2024 | 12,20 | 12,50 | 12,05 | 12,45 | -0,40% | 37.199,00 |