14,050€
0,36%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,90 | 14,13 | 13,88 | 14,03 | 0,18% | - |
| 08.07.2026 | 14,10 | 14,10 | 13,80 | 14,00 | 0,00% | 2.313,00 |
| 07.07.2026 | 13,90 | 14,10 | 13,90 | 14,00 | 0,00% | 2.029,00 |
| 06.07.2026 | 14,15 | 14,15 | 13,95 | 14,00 | 0,00% | 2.960,00 |
| 03.07.2026 | 13,85 | 14,05 | 13,80 | 14,00 | 1,45% | 5.275,00 |
| 02.07.2026 | 13,80 | 13,85 | 13,75 | 13,80 | 0,73% | 20.856,00 |
| 01.07.2026 | 13,85 | 13,90 | 13,70 | 13,70 | -0,36% | 6.887,00 |
| 30.06.2026 | 13,95 | 13,95 | 13,75 | 13,75 | -0,72% | 2.995,00 |
| 29.06.2026 | 13,85 | 13,85 | 13,70 | 13,85 | 1,84% | 3.223,00 |
| 26.06.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -2,16% | 18.105,00 |
| 25.06.2026 | 14,00 | 14,00 | 13,75 | 13,90 | 1,09% | 2.227,00 |
| 24.06.2026 | 13,95 | 13,95 | 13,70 | 13,75 | -1,43% | 7.607,00 |
| 23.06.2026 | 14,15 | 14,15 | 13,90 | 13,95 | 0,00% | 143.434,00 |
| 22.06.2026 | 13,90 | 14,00 | 13,90 | 13,95 | 0,00% | 53.354,00 |
| 19.06.2026 | 13,90 | 14,10 | 13,80 | 13,95 | 0,36% | 5.163,00 |
| 18.06.2026 | 14,00 | 14,00 | 13,75 | 13,90 | -0,71% | 6.435,00 |
| 17.06.2026 | 13,95 | 14,05 | 13,95 | 14,00 | 0,36% | 5.082,00 |
| 16.06.2026 | 14,05 | 14,05 | 13,85 | 13,95 | 0,36% | 21.084,00 |
| 15.06.2026 | 14,00 | 14,05 | 13,90 | 13,90 | 0,36% | 48.299,00 |
| 12.06.2026 | 13,80 | 13,90 | 13,80 | 13,85 | 0,00% | 6.232,00 |
| 11.06.2026 | 13,80 | 13,85 | 13,70 | 13,85 | 0,00% | 9.087,00 |
| 10.06.2026 | 13,85 | 13,85 | 13,75 | 13,85 | 0,00% | 12.321,00 |
| 09.06.2026 | 13,85 | 13,85 | 13,80 | 13,85 | 0,36% | 4.180,00 |
| 08.06.2026 | 13,70 | 13,85 | 13,70 | 13,80 | 0,73% | 4.497,00 |
| 05.06.2026 | 13,85 | 13,85 | 13,70 | 13,70 | -1,08% | 8.381,00 |
| 04.06.2026 | 13,75 | 13,85 | 13,70 | 13,85 | 0,00% | 2.245,00 |
| 03.06.2026 | 13,80 | 13,85 | 13,75 | 13,85 | 1,09% | 6.065,00 |
| 02.06.2026 | 13,80 | 13,85 | 13,70 | 13,70 | -0,36% | 6.022,00 |
| 01.06.2026 | 13,85 | 13,85 | 13,75 | 13,75 | -0,72% | 7.569,00 |
| 29.05.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 1,09% | 6.285,00 |
| 28.05.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -0,72% | 5.338,00 |
| 27.05.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | 9.323,00 |
| 26.05.2026 | 13,90 | 13,90 | 13,75 | 13,80 | -0,36% | 10.989,00 |
| 25.05.2026 | 14,10 | 14,10 | 13,85 | 13,85 | -2,12% | 9.809,00 |
| 22.05.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 0,00% | 2.234,00 |
| 21.05.2026 | 13,90 | 14,15 | 13,75 | 14,15 | 1,80% | 15.176,00 |
| 20.05.2026 | 13,65 | 13,95 | 13,65 | 13,90 | 0,72% | 16.253,00 |
| 19.05.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -0,36% | 9.890,00 |
| 18.05.2026 | 13,90 | 13,95 | 13,85 | 13,85 | -1,07% | 8.956,00 |
| 15.05.2026 | 14,00 | 14,00 | 13,90 | 14,00 | 0,00% | 4.382,00 |
| 14.05.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | 67.822,00 |
| 13.05.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,72% | 2.579,00 |
| 12.05.2026 | 13,85 | 13,95 | 13,80 | 13,80 | -0,72% | 2.497,00 |
| 11.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 13.449,00 |
| 08.05.2026 | 13,85 | 14,05 | 13,85 | 14,00 | 0,00% | 11.419,00 |
| 07.05.2026 | 14,05 | 14,05 | 13,85 | 14,00 | 0,00% | 3.210,00 |
| 06.05.2026 | 14,10 | 14,10 | 14,00 | 14,00 | 0,00% | 1.342,00 |
| 05.05.2026 | 14,00 | 14,05 | 13,85 | 14,00 | 0,00% | 5.267,00 |
| 04.05.2026 | 13,80 | 14,10 | 13,75 | 14,00 | 0,00% | 18.813,00 |
| 30.04.2026 | 14,15 | 14,15 | 13,70 | 14,00 | 0,72% | 9.799,00 |
| 29.04.2026 | 13,95 | 14,15 | 13,90 | 13,90 | -2,11% | 10.476,00 |
| 28.04.2026 | 14,00 | 14,20 | 13,85 | 14,20 | 1,43% | 6.941,00 |
| 27.04.2026 | 14,15 | 14,15 | 13,90 | 14,00 | 0,00% | 2.812,00 |
| 24.04.2026 | 13,95 | 14,15 | 13,95 | 14,00 | 0,00% | 1.999,00 |
| 23.04.2026 | 14,10 | 14,10 | 13,95 | 14,00 | 0,00% | 2.933,00 |
| 22.04.2026 | 14,00 | 14,10 | 14,00 | 14,00 | 0,00% | 2.049,00 |
| 21.04.2026 | 13,80 | 14,05 | 13,80 | 14,00 | 0,00% | 5.824,00 |
| 20.04.2026 | 13,80 | 14,20 | 13,75 | 14,00 | 0,00% | 9.390,00 |
| 17.04.2026 | 14,00 | 14,30 | 14,00 | 14,00 | 0,00% | 383,00 |
| 16.04.2026 | 14,10 | 14,35 | 13,95 | 14,00 | -1,06% | 6.917,00 |
| 15.04.2026 | 14,40 | 14,40 | 14,10 | 14,15 | -1,74% | 8.241,00 |
| 14.04.2026 | 13,85 | 14,40 | 13,80 | 14,40 | 1,41% | 4.973,00 |
| 13.04.2026 | 14,40 | 14,50 | 14,15 | 14,20 | -1,05% | 2.326,00 |
| 10.04.2026 | 14,20 | 14,50 | 13,85 | 14,35 | 2,87% | 8.701,00 |
| 09.04.2026 | 14,30 | 14,30 | 13,95 | 13,95 | -1,76% | 6.042,00 |
| 08.04.2026 | 14,30 | 14,30 | 14,05 | 14,20 | 1,07% | 2.630,00 |
| 07.04.2026 | 13,95 | 14,20 | 13,95 | 14,05 | -1,40% | 3.257,00 |
| 02.04.2026 | 14,20 | 14,50 | 14,20 | 14,25 | -1,04% | 3.317,00 |
| 01.04.2026 | 14,40 | 14,60 | 14,25 | 14,40 | 0,35% | 3.993,00 |
| 31.03.2026 | 14,40 | 14,40 | 14,25 | 14,35 | -0,35% | 1.979,00 |
| 30.03.2026 | 14,05 | 14,40 | 14,00 | 14,40 | 2,86% | 12.016,00 |
| 27.03.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -0,36% | 1.326,00 |
| 26.03.2026 | 14,10 | 14,10 | 13,90 | 14,05 | 0,00% | 438,00 |
| 25.03.2026 | 13,95 | 14,10 | 13,85 | 14,05 | 1,81% | 2.788,00 |
| 24.03.2026 | 13,80 | 13,95 | 13,80 | 13,80 | -0,72% | 845,00 |
| 23.03.2026 | 14,00 | 14,00 | 13,65 | 13,90 | -1,42% | 11.035,00 |
| 20.03.2026 | 14,10 | 14,15 | 14,00 | 14,10 | 0,71% | 2.128,00 |
| 19.03.2026 | 14,00 | 14,15 | 14,00 | 14,00 | -0,71% | 3.950,00 |
| 18.03.2026 | 14,05 | 14,20 | 14,00 | 14,10 | 0,71% | 3.998,00 |
| 17.03.2026 | 13,95 | 14,05 | 13,75 | 14,00 | -0,36% | 3.538,00 |
| 16.03.2026 | 14,00 | 14,20 | 14,00 | 14,05 | -0,71% | 12.576,00 |
| 13.03.2026 | 14,10 | 14,20 | 14,10 | 14,15 | 0,35% | 2.086,00 |
| 12.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,36% | 55.622,00 |
| 11.03.2026 | 14,20 | 14,20 | 14,05 | 14,05 | 0,00% | 1.292,00 |
| 10.03.2026 | 14,20 | 14,20 | 14,05 | 14,05 | 0,00% | 3.814,00 |
| 09.03.2026 | 14,00 | 14,10 | 14,00 | 14,05 | 0,00% | 8.989,00 |
| 06.03.2026 | 14,10 | 14,15 | 14,05 | 14,05 | -1,06% | 2.924,00 |
| 05.03.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,00% | 2.098,00 |
| 04.03.2026 | 14,10 | 14,20 | 14,05 | 14,20 | 0,71% | 2.659,00 |
| 03.03.2026 | 14,30 | 14,30 | 14,05 | 14,10 | -1,05% | 13.239,00 |
| 02.03.2026 | 14,00 | 14,25 | 14,00 | 14,25 | 0,71% | 19.912,00 |
| 27.02.2026 | 14,40 | 14,50 | 14,05 | 14,15 | -3,08% | 19.885,00 |
| 26.02.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 2,82% | 13.609,00 |
| 25.02.2026 | 14,35 | 14,40 | 14,20 | 14,20 | -0,70% | 14.760,00 |
| 24.02.2026 | 14,30 | 14,35 | 14,30 | 14,30 | 0,00% | 1.081,00 |
| 23.02.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,70% | 2.786,00 |
| 20.02.2026 | 14,15 | 14,20 | 14,05 | 14,20 | 0,00% | 8.077,00 |
| 19.02.2026 | 14,15 | 14,25 | 14,10 | 14,20 | 0,35% | 5.573,00 |
| 18.02.2026 | 14,15 | 14,20 | 14,15 | 14,15 | -0,70% | 850,00 |
| 17.02.2026 | 14,15 | 14,25 | 14,15 | 14,25 | 0,00% | 53,00 |