14,200€
1,07%
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 |
|---|---|---|---|---|---|---|
| 15.12.2025 | 14,05 | 14,18 | 13,85 | 14,15 | 0,71% | - |
| 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 |
| 23.09.2025 | 14,25 | 14,25 | 14,05 | 14,20 | 0,35% | 2.774,00 |
| 22.09.2025 | 13,95 | 14,20 | 13,85 | 14,15 | 0,35% | 3.660,00 |
| 19.09.2025 | 14,00 | 14,15 | 14,00 | 14,10 | 0,36% | 1.921,00 |
| 18.09.2025 | 14,20 | 14,25 | 14,00 | 14,05 | 0,00% | 20.091,00 |
| 17.09.2025 | 14,25 | 14,25 | 14,05 | 14,05 | -0,71% | 4.283,00 |
| 16.09.2025 | 14,15 | 14,25 | 14,10 | 14,15 | -0,70% | 3.537,00 |
| 15.09.2025 | 14,25 | 14,40 | 14,25 | 14,25 | -0,35% | 1.730,00 |
| 12.09.2025 | 14,25 | 14,25 | 14,25 | 14,30 | 0,00% | 435,00 |
| 11.09.2025 | 14,40 | 14,40 | 14,25 | 14,30 | -1,38% | 837,00 |
| 10.09.2025 | 14,30 | 14,45 | 14,25 | 14,50 | 0,00% | 482,00 |
| 09.09.2025 | 14,30 | 14,50 | 14,25 | 14,50 | 1,40% | 1.573,00 |
| 08.09.2025 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | 1.359,00 |
| 05.09.2025 | 14,35 | 14,55 | 14,35 | 14,40 | -0,69% | 1.030,00 |
| 04.09.2025 | 14,30 | 14,55 | 14,30 | 14,50 | -1,36% | 2.048,00 |
| 03.09.2025 | 14,55 | 14,75 | 14,25 | 14,70 | 2,44% | 7.940,00 |
| 02.09.2025 | 14,10 | 14,35 | 14,05 | 14,35 | 0,00% | 3.543,00 |
| 01.09.2025 | 14,55 | 14,55 | 14,10 | 14,35 | 0,00% | 310,00 |
| 29.08.2025 | 14,30 | 14,45 | 14,25 | 14,35 | -1,37% | 5.913,00 |
| 28.08.2025 | 14,55 | 14,55 | 14,20 | 14,55 | 0,69% | 2.203,00 |
| 27.08.2025 | 14,55 | 14,55 | 14,40 | 14,45 | 1,05% | 3.249,00 |
| 26.08.2025 | 14,20 | 14,60 | 14,15 | 14,30 | -0,69% | 3.518,00 |
| 25.08.2025 | 14,05 | 14,55 | 14,05 | 14,40 | 1,41% | 3.552,00 |
| 22.08.2025 | 14,05 | 14,40 | 14,05 | 14,20 | 2,16% | 3.539,00 |
| 21.08.2025 | 14,20 | 14,65 | 13,90 | 13,90 | -2,46% | 16.894,00 |
| 20.08.2025 | 14,45 | 14,60 | 14,20 | 14,25 | -1,04% | 3.442,00 |
| 19.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 213,00 |
| 18.08.2025 | 14,60 | 14,80 | 14,40 | 14,40 | -0,69% | 6.384,00 |
| 15.08.2025 | 14,40 | 14,75 | 14,40 | 14,50 | -1,36% | 1.424,00 |
| 14.08.2025 | 14,75 | 14,75 | 14,25 | 14,70 | 0,34% | 6.258,00 |
| 13.08.2025 | 14,40 | 14,65 | 14,35 | 14,65 | 1,74% | 2.156,00 |
| 12.08.2025 | 14,70 | 14,70 | 14,35 | 14,40 | -1,03% | 1.258,00 |
| 11.08.2025 | 14,65 | 14,65 | 14,25 | 14,55 | -0,34% | 2.430,00 |
| 08.08.2025 | 14,65 | 14,70 | 14,30 | 14,60 | 1,74% | 4.415,00 |
| 07.08.2025 | 14,50 | 14,65 | 14,30 | 14,35 | -0,35% | 2.631,00 |
| 06.08.2025 | 14,55 | 14,55 | 14,35 | 14,40 | -4,00% | 11.415,00 |
| 05.08.2025 | 14,10 | 15,00 | 14,05 | 15,00 | 5,63% | 6.682,00 |
| 04.08.2025 | 14,45 | 14,50 | 14,05 | 14,20 | 0,71% | 4.186,00 |
| 01.08.2025 | 13,95 | 14,40 | 13,95 | 14,10 | -0,35% | 6.351,00 |
| 31.07.2025 | 14,20 | 14,20 | 14,00 | 14,15 | 0,00% | 321,00 |
| 30.07.2025 | 14,30 | 14,30 | 14,15 | 14,15 | -1,05% | 813,00 |
| 29.07.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 1,42% | 1.249,00 |