12,950€
0,78%
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 |
|---|---|---|---|---|---|---|
| 30.01.2025 | 12,88 | 12,98 | 12,88 | 12,90 | 0,39% | - |
| 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 |
| 19.12.2024 | 12,55 | 12,55 | 12,45 | 12,50 | 0,40% | 5.503,00 |
| 18.12.2024 | 12,20 | 12,55 | 12,10 | 12,45 | 2,89% | 4.238,00 |
| 17.12.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 4.130,00 |
| 16.12.2024 | 12,00 | 12,35 | 12,00 | 12,10 | -1,22% | 53.023,00 |
| 13.12.2024 | 12,30 | 12,35 | 12,15 | 12,25 | 0,00% | 7.224,00 |
| 12.12.2024 | 12,50 | 12,55 | 12,25 | 12,25 | -0,81% | 1.508,00 |
| 11.12.2024 | 12,60 | 12,60 | 12,25 | 12,35 | -1,98% | 6.227,00 |
| 10.12.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 11.982,00 |
| 09.12.2024 | 12,25 | 12,45 | 12,20 | 12,20 | -1,21% | 4.948,00 |
| 06.12.2024 | 12,25 | 12,45 | 12,20 | 12,35 | 1,23% | 1.796,00 |
| 05.12.2024 | 12,55 | 12,55 | 12,15 | 12,20 | -1,61% | 2.860,00 |
| 04.12.2024 | 12,35 | 12,40 | 12,35 | 12,40 | 0,00% | 411,00 |
| 03.12.2024 | 12,35 | 12,55 | 12,20 | 12,40 | 0,40% | 17.639,00 |
| 02.12.2024 | 12,65 | 12,65 | 12,25 | 12,35 | -1,20% | 4.799,00 |
| 29.11.2024 | 12,45 | 12,65 | 12,45 | 12,50 | -1,19% | 2.844,00 |
| 28.11.2024 | 12,35 | 12,65 | 12,35 | 12,65 | 2,85% | 2.885,00 |
| 27.11.2024 | 12,30 | 12,35 | 12,25 | 12,30 | -1,20% | 2.960,00 |
| 26.11.2024 | 12,30 | 12,45 | 12,30 | 12,45 | 0,00% | 294,00 |
| 25.11.2024 | 12,30 | 12,60 | 12,30 | 12,45 | 1,22% | 1.536,00 |
| 22.11.2024 | 12,30 | 12,30 | 12,25 | 12,30 | 0,00% | 2.966,00 |
| 21.11.2024 | 12,30 | 12,55 | 12,25 | 12,30 | 0,00% | 2.958,00 |
| 20.11.2024 | 12,55 | 12,55 | 12,25 | 12,30 | -1,99% | 11.837,00 |
| 19.11.2024 | 12,55 | 12,65 | 12,55 | 12,55 | -0,40% | 2.982,00 |
| 18.11.2024 | 12,55 | 12,60 | 12,55 | 12,60 | -1,18% | 3.383,00 |
| 15.11.2024 | 12,75 | 12,80 | 12,30 | 12,75 | 1,19% | 9.338,00 |
| 14.11.2024 | 12,50 | 12,95 | 12,50 | 12,60 | 0,80% | 14.389,00 |
| 13.11.2024 | 12,65 | 12,75 | 12,50 | 12,50 | -0,40% | 127.718,00 |
| 12.11.2024 | 12,50 | 12,75 | 12,50 | 12,55 | 0,40% | 64.744,00 |
| 11.11.2024 | 12,50 | 12,60 | 12,50 | 12,50 | 0,40% | 5.213,00 |
| 08.11.2024 | 12,40 | 12,45 | 12,20 | 12,45 | 0,81% | 4.416,00 |
| 07.11.2024 | 12,35 | 12,40 | 12,15 | 12,35 | 0,82% | 20.155,00 |
| 06.11.2024 | 12,20 | 12,35 | 12,15 | 12,25 | 0,00% | 12.829,00 |
| 05.11.2024 | 12,35 | 12,40 | 12,25 | 12,25 | -1,21% | 105.413,00 |
| 04.11.2024 | 12,15 | 12,55 | 12,15 | 12,40 | 0,81% | 1.853,00 |
| 01.11.2024 | 12,50 | 12,50 | 12,30 | 12,30 | 0,82% | 715,00 |
| 31.10.2024 | 12,60 | 12,60 | 12,20 | 12,20 | -1,61% | 591,00 |
| 30.10.2024 | 12,55 | 12,85 | 12,40 | 12,40 | -3,88% | 6.535,00 |
| 29.10.2024 | 12,30 | 13,00 | 12,30 | 12,90 | 4,45% | 6.113,00 |
| 28.10.2024 | 12,10 | 12,40 | 12,10 | 12,35 | -0,40% | 63.330,00 |
| 25.10.2024 | 12,40 | 12,50 | 12,40 | 12,40 | 0,00% | 2.936,00 |
| 24.10.2024 | 11,90 | 12,50 | 11,90 | 12,40 | 4,64% | 23.644,00 |
| 23.10.2024 | 12,35 | 12,35 | 11,85 | 11,85 | -5,20% | 6.110,00 |
| 22.10.2024 | 12,40 | 12,60 | 12,40 | 12,50 | 0,00% | 8.159,00 |
| 21.10.2024 | 12,45 | 12,50 | 12,10 | 12,50 | 0,81% | 24.959,00 |
| 18.10.2024 | 12,25 | 12,40 | 12,25 | 12,40 | 0,40% | 2.876,00 |
| 17.10.2024 | 12,45 | 12,45 | 12,15 | 12,35 | 0,82% | 1.818,00 |
| 16.10.2024 | 12,40 | 12,40 | 12,20 | 12,25 | -0,81% | 2.594,00 |
| 15.10.2024 | 12,40 | 12,45 | 12,20 | 12,35 | -0,80% | 464,00 |
| 14.10.2024 | 12,30 | 12,60 | 12,20 | 12,45 | 1,22% | 3.191,00 |
| 11.10.2024 | 12,25 | 12,45 | 12,25 | 12,30 | 0,41% | 1.788,00 |
| 10.10.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | 613,00 |
| 09.10.2024 | 12,45 | 12,45 | 12,25 | 12,25 | 0,41% | 1.600,00 |
| 08.10.2024 | 12,45 | 12,45 | 12,20 | 12,20 | -0,81% | 7.409,00 |
| 07.10.2024 | 12,45 | 12,45 | 12,25 | 12,30 | -0,81% | 35.437,00 |
| 04.10.2024 | 12,45 | 12,45 | 12,25 | 12,40 | -0,40% | 9.821,00 |
| 03.10.2024 | 12,35 | 12,50 | 12,30 | 12,45 | 0,00% | 3.547,00 |
| 02.10.2024 | 12,25 | 12,55 | 12,25 | 12,45 | -1,19% | 5.816,00 |
| 01.10.2024 | 12,25 | 12,60 | 12,15 | 12,60 | 2,02% | 9.656,00 |
| 30.09.2024 | 12,10 | 12,35 | 12,05 | 12,35 | 1,65% | 7.786,00 |
| 27.09.2024 | 12,15 | 12,30 | 12,15 | 12,15 | 0,00% | 4.430,00 |
| 26.09.2024 | 12,15 | 12,25 | 12,10 | 12,15 | 0,00% | 5.007,00 |
| 25.09.2024 | 12,50 | 12,50 | 12,15 | 12,15 | -0,82% | 2.479,00 |
| 24.09.2024 | 12,25 | 12,40 | 12,15 | 12,25 | 0,82% | 1.050,00 |
| 23.09.2024 | 12,20 | 12,35 | 12,05 | 12,15 | 0,00% | 2.473,00 |
| 20.09.2024 | 12,25 | 12,30 | 12,05 | 12,15 | -1,22% | 12.304,00 |
| 19.09.2024 | 12,60 | 12,60 | 12,00 | 12,30 | -0,81% | 8.464,00 |
| 18.09.2024 | 12,55 | 12,55 | 12,25 | 12,40 | -0,80% | 2.388,00 |
| 17.09.2024 | 12,45 | 12,50 | 12,00 | 12,50 | 3,73% | 4.040,00 |
| 16.09.2024 | 12,50 | 12,50 | 12,05 | 12,05 | -0,41% | 1.398,00 |
| 13.09.2024 | 12,25 | 12,30 | 12,10 | 12,10 | -0,82% | 1.504,00 |
| 12.09.2024 | 12,25 | 12,45 | 12,15 | 12,20 | -0,81% | 764,00 |
| 11.09.2024 | 12,25 | 12,60 | 12,25 | 12,30 | -1,60% | 1.519,00 |
| 10.09.2024 | 12,50 | 12,50 | 12,20 | 12,50 | 0,00% | 3.078,00 |