10,000€
-0,99%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,10 | 10,15 | 9,94 | 9,98 | -1,19% | 10.728,00 |
| 11.11.2026 | 9,96 | 10,15 | 9,96 | 10,10 | 2,02% | 12.734,00 |
| 10.11.2026 | 10,00 | 10,05 | 9,90 | 9,90 | 0,00% | 16.421,00 |
| 09.11.2026 | 9,90 | 10,10 | 9,86 | 9,90 | -0,60% | 16.887,00 |
| 06.11.2026 | 9,94 | 10,00 | 9,86 | 9,96 | 0,20% | 35.718,00 |
| 05.11.2026 | 10,00 | 10,00 | 9,90 | 9,94 | -1,09% | 7.771,00 |
| 04.11.2026 | 9,98 | 10,05 | 9,94 | 10,05 | 0,70% | 5.226,00 |
| 03.11.2026 | 9,90 | 10,00 | 9,84 | 9,98 | 0,60% | 3.354,00 |
| 02.11.2026 | 9,92 | 9,98 | 9,88 | 9,92 | -0,20% | 13.018,00 |
| 30.10.2026 | 9,80 | 9,94 | 9,76 | 9,94 | 0,00% | 13.426,00 |
| 29.10.2026 | 9,94 | 9,94 | 9,84 | 9,94 | 0,40% | 11.441,00 |
| 28.10.2026 | 10,20 | 10,20 | 9,84 | 9,90 | -2,94% | 82.804,00 |
| 27.10.2026 | 9,98 | 10,20 | 9,98 | 10,20 | 3,03% | 8.425,00 |
| 26.10.2026 | 9,80 | 9,92 | 9,80 | 9,90 | 0,81% | 5.529,00 |
| 23.10.2026 | 9,74 | 9,84 | 9,64 | 9,82 | 0,82% | 6.461,00 |
| 22.10.2026 | 9,82 | 9,98 | 9,62 | 9,74 | -1,42% | 79.746,00 |
| 21.10.2026 | 10,00 | 10,00 | 9,74 | 9,88 | -1,20% | 23.116,00 |
| 20.10.2026 | 10,05 | 10,15 | 9,90 | 10,00 | -0,50% | 29.267,00 |
| 19.10.2026 | 10,20 | 10,25 | 10,00 | 10,05 | -0,50% | 8.894,00 |
| 16.10.2026 | 10,10 | 10,25 | 10,00 | 10,10 | -0,98% | 48.970,00 |
| 15.10.2026 | 10,30 | 10,55 | 10,10 | 10,20 | -0,97% | 14.768,00 |
| 14.10.2026 | 10,50 | 10,50 | 10,30 | 10,30 | -1,44% | 19.326,00 |
| 13.10.2026 | 10,75 | 10,95 | 10,30 | 10,45 | -2,79% | 63.064,00 |
| 12.10.2026 | 11,25 | 11,25 | 10,75 | 10,75 | -4,02% | 9.020,00 |
| 09.10.2026 | 11,40 | 11,75 | 10,80 | 11,20 | -13,85% | 33.077,00 |
| 08.10.2026 | 12,90 | 13,10 | 12,75 | 13,00 | -0,76% | 17.798,00 |
| 07.10.2026 | 13,15 | 13,15 | 12,85 | 13,10 | 0,77% | 3.026,00 |
| 06.10.2026 | 13,15 | 13,20 | 12,75 | 13,00 | -1,14% | 5.447,00 |
| 05.10.2026 | 12,90 | 13,75 | 12,80 | 13,15 | 1,94% | 14.308,00 |
| 02.10.2026 | 12,85 | 13,50 | 12,70 | 12,90 | 0,78% | 31.607,00 |
| 01.10.2026 | 12,80 | 12,80 | 12,60 | 12,80 | -0,39% | 11.597,00 |
| 30.09.2026 | 12,90 | 13,00 | 12,80 | 12,85 | -0,39% | 3.285,00 |
| 29.09.2026 | 13,00 | 13,00 | 12,85 | 12,90 | -0,77% | 7.833,00 |
| 28.09.2026 | 12,90 | 13,05 | 12,90 | 13,00 | -0,76% | 4.297,00 |
| 25.09.2026 | 13,15 | 13,15 | 13,00 | 13,10 | 0,77% | 2.066,00 |
| 24.09.2026 | 13,00 | 13,10 | 12,95 | 13,00 | 0,78% | 2.286,00 |
| 23.09.2026 | 13,10 | 13,20 | 12,90 | 12,90 | -1,53% | 11.183,00 |
| 22.09.2026 | 13,05 | 13,20 | 13,05 | 13,10 | 0,00% | 1.415,00 |
| 21.09.2026 | 13,10 | 13,15 | 13,10 | 13,10 | 0,00% | 1.770,00 |
| 18.09.2026 | 13,15 | 13,25 | 13,10 | 13,10 | -0,38% | 1.890,00 |
| 17.09.2026 | 13,25 | 13,25 | 13,05 | 13,15 | -0,75% | 1.900,00 |
| 16.09.2026 | 13,15 | 13,25 | 13,00 | 13,25 | 1,92% | 7.672,00 |
| 15.09.2026 | 13,25 | 13,25 | 12,90 | 13,00 | -1,89% | 10.589,00 |
| 14.09.2026 | 13,35 | 13,35 | 13,15 | 13,25 | -1,12% | 2.859,00 |
| 11.09.2026 | 13,20 | 13,45 | 13,20 | 13,40 | 0,75% | 6.173,00 |
| 10.09.2026 | 13,20 | 13,45 | 13,20 | 13,30 | -0,75% | 1.386,00 |
| 09.09.2026 | 13,25 | 13,40 | 13,15 | 13,40 | 0,75% | 5.600,00 |
| 08.09.2026 | 13,15 | 13,30 | 13,15 | 13,30 | 0,38% | 10.599,00 |
| 07.09.2026 | 13,25 | 13,30 | 13,10 | 13,25 | 0,76% | 3.619,00 |
| 04.09.2026 | 13,30 | 13,30 | 13,10 | 13,15 | -1,13% | 2.379,00 |
| 03.09.2026 | 13,35 | 13,35 | 13,25 | 13,30 | 0,00% | 1.140,00 |
| 02.09.2026 | 13,50 | 13,50 | 13,30 | 13,30 | -0,37% | 8.351,00 |
| 01.09.2026 | 13,60 | 13,60 | 13,35 | 13,35 | -0,37% | 2.259,00 |
| 31.08.2026 | 13,35 | 13,60 | 13,20 | 13,40 | -3,25% | 3.731,00 |
| 28.08.2026 | 13,25 | 13,90 | 13,25 | 13,85 | 3,36% | 1.032,00 |
| 27.08.2026 | 13,40 | 13,40 | 13,20 | 13,40 | 0,75% | 1.656,00 |
| 26.08.2026 | 13,40 | 13,40 | 13,25 | 13,30 | 0,38% | 876,00 |
| 25.08.2026 | 13,40 | 13,40 | 13,20 | 13,25 | -1,12% | 1.668,00 |
| 24.08.2026 | 13,20 | 13,40 | 13,15 | 13,40 | 1,13% | 8.223,00 |
| 21.08.2026 | 13,20 | 13,30 | 13,20 | 13,25 | -0,38% | 3.013,00 |
| 20.08.2026 | 13,35 | 13,35 | 13,25 | 13,30 | -1,12% | 2.389,00 |
| 19.08.2026 | 13,25 | 13,45 | 13,25 | 13,45 | 1,13% | 729,00 |
| 18.08.2026 | 13,40 | 13,50 | 13,05 | 13,30 | -0,75% | 12.245,00 |
| 17.08.2026 | 13,50 | 13,70 | 13,40 | 13,40 | -0,74% | 1.951,00 |
| 14.08.2026 | 13,50 | 13,70 | 13,45 | 13,50 | -1,82% | 2.523,00 |
| 13.08.2026 | 13,60 | 13,75 | 13,55 | 13,75 | 1,48% | 909,00 |
| 12.08.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -0,37% | 2.927,00 |
| 11.08.2026 | 13,70 | 13,70 | 13,55 | 13,60 | -0,73% | 2.894,00 |
| 10.08.2026 | 13,50 | 13,70 | 13,50 | 13,70 | 0,00% | 4.574,00 |
| 07.08.2026 | 13,60 | 13,70 | 13,50 | 13,70 | 0,37% | 2.971,00 |
| 06.08.2026 | 13,65 | 13,70 | 13,55 | 13,65 | 0,00% | 3.070,00 |
| 05.08.2026 | 13,60 | 13,65 | 13,45 | 13,65 | 0,74% | 5.540,00 |
| 04.08.2026 | 13,70 | 13,70 | 13,55 | 13,55 | -0,37% | 1.592,00 |
| 03.08.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 0,37% | 1.836,00 |
| 31.07.2026 | 13,80 | 13,85 | 13,50 | 13,55 | -1,09% | 8.829,00 |
| 30.07.2026 | 13,80 | 13,85 | 13,65 | 13,70 | -0,72% | 2.983,00 |
| 29.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 1.243,00 |
| 28.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 3.398,00 |
| 27.07.2026 | 13,80 | 13,90 | 13,75 | 13,80 | 0,00% | 3.103,00 |
| 24.07.2026 | 13,90 | 13,90 | 13,80 | 13,80 | 0,00% | 5.053,00 |
| 23.07.2026 | 13,95 | 13,95 | 13,75 | 13,80 | 0,00% | 4.507,00 |
| 22.07.2026 | 13,70 | 13,90 | 13,70 | 13,80 | 0,36% | 5.013,00 |
| 21.07.2026 | 13,75 | 13,85 | 13,75 | 13,75 | -0,72% | 1.180,00 |
| 20.07.2026 | 13,75 | 13,95 | 13,75 | 13,85 | -1,07% | 2.538,00 |
| 17.07.2026 | 14,10 | 14,10 | 13,75 | 14,00 | 0,72% | 16.606,00 |
| 16.07.2026 | 14,00 | 14,00 | 13,75 | 13,90 | -0,36% | 2.728,00 |
| 15.07.2026 | 13,70 | 14,00 | 13,70 | 13,95 | 1,09% | 3.396,00 |
| 14.07.2026 | 13,85 | 13,95 | 13,80 | 13,80 | -2,13% | 56.005,00 |
| 13.07.2026 | 14,15 | 14,15 | 13,90 | 14,10 | 0,71% | 54.363,00 |
| 10.07.2026 | 13,90 | 14,05 | 13,90 | 14,00 | -0,71% | 2.664,00 |
| 09.07.2026 | 14,00 | 14,15 | 13,80 | 14,10 | 0,71% | 5.672,00 |
| 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 |