14,500€
2,11%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 14,20 | 14,65 | 14,15 | 14,50 | 2,11% | 14.300,00 |
| 17.07.2025 | 14,30 | 14,30 | 14,15 | 14,20 | -0,70% | 8.294,00 |
| 16.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 457,00 |
| 15.07.2025 | 14,20 | 14,70 | 14,20 | 14,30 | -2,39% | 1.824,00 |
| 14.07.2025 | 14,20 | 14,65 | 14,20 | 14,65 | 0,34% | 1.731,00 |
| 11.07.2025 | 14,70 | 14,70 | 14,35 | 14,60 | 0,00% | 3.338,00 |
| 10.07.2025 | 14,65 | 14,70 | 14,40 | 14,60 | 1,39% | 699,00 |
| 09.07.2025 | 14,65 | 14,70 | 14,35 | 14,40 | -1,71% | 4.928,00 |
| 08.07.2025 | 14,70 | 14,80 | 14,50 | 14,65 | 0,00% | 1.416,00 |
| 07.07.2025 | 14,55 | 14,65 | 14,35 | 14,65 | 0,69% | 4.970,00 |
| 04.07.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 1,39% | 1.350,00 |
| 03.07.2025 | 14,20 | 14,50 | 14,20 | 14,35 | -0,69% | 3.561,00 |
| 02.07.2025 | 14,40 | 14,50 | 14,20 | 14,45 | 0,35% | 1.783,00 |
| 01.07.2025 | 14,30 | 14,40 | 14,05 | 14,40 | 1,77% | 2.655,00 |
| 30.06.2025 | 14,05 | 14,15 | 14,05 | 14,15 | 0,00% | 451,00 |
| 27.06.2025 | 14,10 | 14,30 | 14,00 | 14,15 | -0,70% | 6.152,00 |
| 26.06.2025 | 14,15 | 14,45 | 14,00 | 14,25 | 0,71% | 1.203,00 |
| 25.06.2025 | 14,15 | 14,15 | 14,05 | 14,15 | 0,00% | 220,00 |
| 24.06.2025 | 14,30 | 14,35 | 14,10 | 14,15 | 0,71% | 1.217,00 |
| 23.06.2025 | 14,40 | 14,45 | 14,00 | 14,05 | -0,35% | 1.941,00 |
| 20.06.2025 | 14,30 | 14,30 | 14,05 | 14,10 | 0,36% | 1.071,00 |
| 19.06.2025 | 14,05 | 14,25 | 14,05 | 14,05 | -1,06% | 2.858,00 |
| 18.06.2025 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | 812,00 |
| 17.06.2025 | 14,05 | 14,30 | 14,05 | 14,20 | 0,00% | 2.342,00 |
| 16.06.2025 | 14,85 | 14,85 | 13,90 | 14,20 | -3,07% | 8.018,00 |
| 13.06.2025 | 13,85 | 14,65 | 13,85 | 14,65 | 4,27% | 26.014,00 |
| 12.06.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 0,36% | 1.551,00 |
| 11.06.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 0,00% | 781,00 |
| 10.06.2025 | 14,10 | 14,15 | 13,95 | 14,00 | -0,71% | 1.506,00 |
| 09.06.2025 | 14,15 | 14,15 | 14,15 | 14,10 | 0,00% | 44,00 |
| 06.06.2025 | 14,20 | 14,20 | 14,00 | 14,10 | 0,71% | 1.466,00 |
| 05.06.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 0,00% | 3.246,00 |
| 04.06.2025 | 13,95 | 14,00 | 13,85 | 14,00 | 0,72% | 53.217,00 |
| 03.06.2025 | 14,35 | 14,35 | 13,80 | 13,90 | -1,42% | 6.626,00 |
| 02.06.2025 | 13,95 | 14,25 | 13,95 | 14,10 | 1,08% | 5.705,00 |
| 30.05.2025 | 14,40 | 14,40 | 13,95 | 13,95 | -3,13% | 8.425,00 |
| 29.05.2025 | 14,30 | 14,60 | 14,30 | 14,40 | 0,00% | 2.586,00 |
| 28.05.2025 | 14,45 | 14,90 | 14,30 | 14,40 | 0,70% | 8.112,00 |
| 27.05.2025 | 14,30 | 14,55 | 14,00 | 14,30 | -1,38% | 7.240,00 |
| 26.05.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 1,40% | 5.121,00 |
| 23.05.2025 | 14,25 | 14,40 | 14,05 | 14,30 | 1,78% | 16.765,00 |
| 22.05.2025 | 14,35 | 14,40 | 14,00 | 14,05 | -1,75% | 3.223,00 |
| 21.05.2025 | 14,15 | 14,40 | 14,05 | 14,30 | 0,35% | 9.597,00 |
| 20.05.2025 | 14,20 | 14,35 | 14,05 | 14,25 | -0,35% | 12.447,00 |
| 19.05.2025 | 14,15 | 14,35 | 14,00 | 14,30 | 0,70% | 6.509,00 |
| 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 |