14,200€
-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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,25 | 14,25 | 14,10 | 14,18 | -0,53% | - |
| 13.02.2026 | 14,25 | 14,25 | 14,05 | 14,25 | 0,00% | 1.334,00 |
| 12.02.2026 | 14,10 | 14,25 | 14,05 | 14,25 | 0,35% | 33.451,00 |
| 11.02.2026 | 14,20 | 14,25 | 14,10 | 14,20 | 0,00% | 835,00 |
| 10.02.2026 | 14,20 | 14,20 | 14,05 | 14,20 | 0,00% | 838,00 |
| 09.02.2026 | 14,10 | 14,25 | 14,05 | 14,20 | 0,00% | 3.903,00 |
| 06.02.2026 | 14,20 | 14,25 | 14,05 | 14,20 | -0,35% | 921,00 |
| 05.02.2026 | 14,05 | 14,25 | 14,05 | 14,25 | 1,06% | 13.327,00 |
| 04.02.2026 | 14,00 | 14,15 | 14,00 | 14,10 | 0,71% | 7.363,00 |
| 03.02.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 2.616,00 |
| 02.02.2026 | 14,05 | 14,10 | 14,00 | 14,00 | 0,00% | 6.750,00 |
| 30.01.2026 | 14,00 | 14,20 | 14,00 | 14,00 | -1,41% | 22.518,00 |
| 29.01.2026 | 14,25 | 14,25 | 14,00 | 14,20 | 0,18% | 6.528,00 |
| 28.01.2026 | 14,20 | 14,20 | 14,13 | 14,18 | 0,53% | 6.762,00 |
| 27.01.2026 | 14,10 | 14,30 | 14,10 | 14,10 | -1,40% | 2.864,00 |
| 26.01.2026 | 14,15 | 14,35 | 14,10 | 14,30 | 1,06% | 6.773,00 |
| 23.01.2026 | 14,00 | 14,20 | 14,00 | 14,15 | 0,35% | 14.480,00 |
| 22.01.2026 | 14,10 | 14,15 | 14,00 | 14,10 | 0,00% | 37.772,00 |
| 21.01.2026 | 14,20 | 14,25 | 14,05 | 14,10 | -1,40% | 70.836,00 |
| 20.01.2026 | 14,35 | 14,40 | 14,25 | 14,30 | -0,69% | 962,00 |
| 19.01.2026 | 14,35 | 14,45 | 14,25 | 14,40 | 0,70% | 1.045,00 |
| 16.01.2026 | 14,25 | 14,40 | 14,25 | 14,30 | 0,00% | 1.262,00 |
| 15.01.2026 | 14,30 | 14,45 | 14,25 | 14,30 | -1,04% | 1.756,00 |
| 14.01.2026 | 14,10 | 14,45 | 14,10 | 14,45 | 1,40% | 3.555,00 |
| 13.01.2026 | 14,25 | 14,35 | 14,15 | 14,25 | -1,38% | 1.876,00 |
| 12.01.2026 | 14,35 | 14,45 | 14,20 | 14,45 | 1,05% | 3.422,00 |
| 09.01.2026 | 14,15 | 14,35 | 14,10 | 14,30 | 0,00% | 4.780,00 |
| 08.01.2026 | 14,35 | 14,40 | 14,15 | 14,30 | -0,35% | 3.882,00 |
| 07.01.2026 | 14,35 | 14,35 | 14,30 | 14,35 | 0,00% | 1.401,00 |
| 06.01.2026 | 14,10 | 14,40 | 14,10 | 14,35 | 0,70% | 1.579,00 |
| 05.01.2026 | 14,30 | 14,45 | 14,05 | 14,25 | -0,35% | 3.111,00 |
| 02.01.2026 | 14,30 | 14,50 | 14,25 | 14,30 | -0,69% | 3.869,00 |
| 31.12.2025 | 14,40 | 14,40 | 14,25 | 14,40 | 0,00% | 1.746,00 |
| 30.12.2025 | 14,20 | 14,45 | 14,20 | 14,40 | 1,41% | 4.097,00 |
| 29.12.2025 | 14,20 | 14,45 | 14,00 | 14,20 | -1,39% | 12.381,00 |
| 23.12.2025 | 14,30 | 14,40 | 14,15 | 14,40 | 0,35% | 4.919,00 |
| 22.12.2025 | 14,15 | 14,35 | 14,05 | 14,35 | 0,35% | 3.677,00 |
| 19.12.2025 | 14,10 | 14,30 | 14,00 | 14,30 | 2,14% | 39.006,00 |
| 18.12.2025 | 13,75 | 14,05 | 13,70 | 14,00 | 0,00% | 15.108,00 |
| 17.12.2025 | 14,00 | 14,25 | 14,00 | 14,00 | 0,00% | 19.324,00 |
| 16.12.2025 | 14,30 | 14,35 | 14,00 | 14,00 | -0,36% | 4.681,00 |
| 15.12.2025 | 14,00 | 14,40 | 13,75 | 14,05 | 0,00% | 9.735,00 |
| 12.12.2025 | 14,00 | 14,30 | 14,00 | 14,05 | 1,81% | 5.094,00 |
| 11.12.2025 | 13,95 | 14,00 | 13,80 | 13,80 | 0,00% | 2.719,00 |
| 10.12.2025 | 14,00 | 14,00 | 13,75 | 13,80 | -2,13% | 20.433,00 |
| 09.12.2025 | 14,35 | 14,35 | 14,00 | 14,10 | -1,74% | 2.938,00 |
| 08.12.2025 | 14,40 | 14,45 | 14,15 | 14,35 | 0,35% | 1.992,00 |
| 05.12.2025 | 14,50 | 14,50 | 14,25 | 14,30 | -1,38% | 1.707,00 |
| 04.12.2025 | 14,25 | 14,50 | 13,85 | 14,50 | 2,11% | 12.831,00 |
| 03.12.2025 | 14,25 | 14,25 | 13,80 | 14,20 | -0,35% | 4.603,00 |
| 02.12.2025 | 13,90 | 14,25 | 13,90 | 14,25 | 2,15% | 6.114,00 |
| 01.12.2025 | 13,95 | 13,95 | 13,80 | 13,95 | 1,09% | 2.480,00 |
| 28.11.2025 | 13,70 | 13,85 | 13,70 | 13,80 | 1,10% | 2.181,00 |
| 27.11.2025 | 13,95 | 13,95 | 13,60 | 13,65 | -1,44% | 4.043,00 |
| 26.11.2025 | 13,45 | 13,85 | 13,20 | 13,85 | 2,97% | 4.271,00 |
| 25.11.2025 | 13,20 | 13,45 | 13,00 | 13,45 | 1,89% | 89.633,00 |
| 24.11.2025 | 13,35 | 13,50 | 13,05 | 13,20 | -2,22% | 19.050,00 |
| 21.11.2025 | 13,45 | 13,50 | 13,40 | 13,50 | 0,00% | 1.975,00 |
| 20.11.2025 | 13,95 | 13,95 | 13,45 | 13,50 | -3,23% | 31.001,00 |
| 19.11.2025 | 14,15 | 14,15 | 13,95 | 13,95 | -0,36% | 11.209,00 |
| 18.11.2025 | 14,15 | 14,20 | 14,00 | 14,00 | -1,06% | 4.540,00 |
| 17.11.2025 | 14,40 | 14,40 | 14,10 | 14,15 | -1,74% | 8.347,00 |
| 14.11.2025 | 14,10 | 14,40 | 14,00 | 14,40 | 2,13% | 61.454,00 |
| 13.11.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 1,44% | 5.813,00 |
| 12.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 1.625,00 |
| 11.11.2025 | 14,25 | 14,25 | 14,00 | 14,00 | -1,06% | 2.524,00 |
| 10.11.2025 | 13,85 | 14,15 | 13,85 | 14,15 | 0,71% | 2.036,00 |
| 07.11.2025 | 13,60 | 14,30 | 13,60 | 14,05 | 2,55% | 24.232,00 |
| 06.11.2025 | 13,50 | 13,90 | 13,50 | 13,70 | 0,74% | 1.687,00 |
| 05.11.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,74% | 8.176,00 |
| 04.11.2025 | 13,30 | 13,50 | 13,25 | 13,50 | -0,37% | 5.034,00 |
| 03.11.2025 | 13,50 | 13,65 | 13,30 | 13,55 | 1,50% | 948,00 |
| 31.10.2025 | 13,45 | 13,55 | 13,30 | 13,35 | 0,38% | 3.977,00 |
| 30.10.2025 | 13,50 | 13,50 | 13,20 | 13,30 | -2,21% | 5.499,00 |
| 29.10.2025 | 13,55 | 13,60 | 13,50 | 13,60 | 0,74% | 1.918,00 |
| 28.10.2025 | 13,55 | 13,60 | 13,50 | 13,50 | -0,37% | 1.967,00 |
| 27.10.2025 | 13,45 | 13,70 | 13,45 | 13,55 | 0,37% | 1.375,00 |
| 24.10.2025 | 13,70 | 13,70 | 13,45 | 13,50 | 0,00% | 847,00 |
| 23.10.2025 | 13,50 | 13,70 | 13,40 | 13,50 | 0,00% | 4.662,00 |
| 22.10.2025 | 13,75 | 13,75 | 13,25 | 13,50 | -0,74% | 25.929,00 |
| 21.10.2025 | 13,85 | 13,85 | 13,60 | 13,60 | -0,37% | 2.432,00 |
| 20.10.2025 | 13,90 | 13,95 | 13,55 | 13,65 | -1,44% | 1.642,00 |
| 17.10.2025 | 13,85 | 13,95 | 13,60 | 13,85 | 1,09% | 3.180,00 |
| 16.10.2025 | 14,05 | 14,05 | 13,65 | 13,70 | -1,79% | 12.081,00 |
| 15.10.2025 | 14,00 | 14,15 | 13,95 | 13,95 | -0,71% | 3.920,00 |
| 14.10.2025 | 14,25 | 14,25 | 13,95 | 14,05 | -1,75% | 5.657,00 |
| 13.10.2025 | 14,25 | 14,35 | 14,25 | 14,30 | -0,35% | 3.190,00 |
| 10.10.2025 | 14,35 | 14,40 | 14,30 | 14,35 | 0,35% | 2.272,00 |
| 09.10.2025 | 14,30 | 14,35 | 14,30 | 14,30 | 0,70% | 1.364,00 |
| 08.10.2025 | 14,30 | 14,30 | 14,25 | 14,20 | 0,00% | 93,00 |
| 07.10.2025 | 14,35 | 14,35 | 14,15 | 14,20 | 0,00% | 1.577,00 |
| 06.10.2025 | 14,35 | 14,35 | 14,15 | 14,20 | -1,05% | 3.329,00 |
| 03.10.2025 | 14,30 | 14,40 | 14,15 | 14,35 | 0,70% | 4.460,00 |
| 02.10.2025 | 14,25 | 14,45 | 14,00 | 14,25 | -0,35% | 5.874,00 |
| 01.10.2025 | 14,45 | 14,50 | 14,15 | 14,30 | -0,69% | 2.542,00 |
| 30.09.2025 | 14,00 | 14,50 | 14,00 | 14,40 | 0,35% | 15.416,00 |
| 29.09.2025 | 14,30 | 14,40 | 14,30 | 14,35 | 0,35% | 2.022,00 |
| 26.09.2025 | 14,40 | 14,40 | 14,05 | 14,30 | 0,70% | 1.920,00 |
| 25.09.2025 | 14,10 | 14,20 | 14,00 | 14,20 | 0,00% | 1.621,00 |
| 24.09.2025 | 14,10 | 14,15 | 14,05 | 14,20 | 0,00% | 436,00 |