3,890€
-1,02%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,95 | 3,95 | 3,86 | 3,93 | -0,96% | 1.781,00 |
| 03.07.2025 | 3,96 | 3,97 | 3,92 | 3,97 | 0,35% | 3.572,00 |
| 02.07.2025 | 3,88 | 3,99 | 3,88 | 3,95 | 2,28% | 9.042,00 |
| 01.07.2025 | 3,88 | 3,88 | 3,82 | 3,87 | -0,26% | 6.304,00 |
| 30.06.2025 | 4,00 | 4,03 | 3,76 | 3,88 | -2,02% | 15.753,00 |
| 27.06.2025 | 3,83 | 3,96 | 3,77 | 3,96 | 3,61% | 34.601,00 |
| 26.06.2025 | 3,73 | 3,82 | 3,72 | 3,82 | 2,69% | 5.556,00 |
| 25.06.2025 | 3,77 | 3,77 | 3,65 | 3,72 | -1,43% | 8.699,00 |
| 24.06.2025 | 3,61 | 3,77 | 3,61 | 3,77 | 6,07% | 11.773,00 |
| 23.06.2025 | 3,57 | 3,64 | 3,54 | 3,56 | -2,68% | 10.709,00 |
| 20.06.2025 | 3,73 | 3,73 | 3,61 | 3,65 | -1,51% | 8.103,00 |
| 19.06.2025 | 3,80 | 3,80 | 3,58 | 3,71 | -3,18% | 10.431,00 |
| 18.06.2025 | 3,87 | 3,95 | 3,75 | 3,83 | -2,84% | 5.961,00 |
| 17.06.2025 | 4,07 | 4,07 | 3,86 | 3,94 | -2,18% | 26.958,00 |
| 16.06.2025 | 4,05 | 4,11 | 4,01 | 4,03 | 0,35% | 12.001,00 |
| 13.06.2025 | 4,16 | 4,16 | 4,02 | 4,02 | -4,79% | 8.343,00 |
| 12.06.2025 | 4,20 | 4,22 | 4,14 | 4,22 | 0,00% | 6.752,00 |
| 11.06.2025 | 4,23 | 4,23 | 4,17 | 4,22 | -0,42% | 2.409,00 |
| 10.06.2025 | 4,24 | 4,25 | 4,14 | 4,24 | -3,42% | 20.244,00 |
| 09.06.2025 | 4,35 | 4,41 | 4,34 | 4,39 | 0,83% | 15.320,00 |
| 06.06.2025 | 4,45 | 4,46 | 4,35 | 4,35 | -2,20% | 2.912,00 |
| 05.06.2025 | 4,56 | 4,56 | 4,41 | 4,45 | -2,63% | 16.714,00 |
| 04.06.2025 | 4,62 | 4,63 | 4,48 | 4,57 | -1,13% | 4.105,00 |
| 03.06.2025 | 4,50 | 4,62 | 4,48 | 4,62 | 2,89% | 16.498,00 |
| 02.06.2025 | 4,56 | 4,62 | 4,40 | 4,49 | -0,80% | 30.387,00 |
| 30.05.2025 | 4,63 | 4,65 | 4,53 | 4,53 | -0,18% | 2.592,00 |
| 29.05.2025 | 4,51 | 4,64 | 4,43 | 4,54 | -0,40% | 7.905,00 |
| 28.05.2025 | 4,65 | 4,65 | 4,40 | 4,55 | -1,13% | 18.231,00 |
| 27.05.2025 | 4,75 | 4,75 | 4,35 | 4,61 | -3,24% | 15.667,00 |
| 26.05.2025 | 4,78 | 4,86 | 4,71 | 4,76 | -0,92% | 964,00 |
| 23.05.2025 | 4,85 | 4,85 | 4,58 | 4,80 | -1,19% | 2.221,00 |
| 22.05.2025 | 4,83 | 4,86 | 4,76 | 4,86 | 2,88% | 7.950,00 |
| 21.05.2025 | 4,81 | 4,86 | 4,63 | 4,73 | -1,99% | 6.628,00 |
| 20.05.2025 | 4,57 | 4,82 | 4,48 | 4,82 | 6,87% | 16.466,00 |
| 19.05.2025 | 4,10 | 4,60 | 4,10 | 4,51 | 7,99% | 14.051,00 |
| 16.05.2025 | 4,19 | 4,20 | 4,09 | 4,18 | -0,43% | 18.096,00 |
| 15.05.2025 | 4,24 | 4,24 | 4,14 | 4,20 | -1,36% | 6.307,00 |
| 14.05.2025 | 4,18 | 4,26 | 4,17 | 4,25 | 1,87% | 10.352,00 |
| 13.05.2025 | 3,96 | 4,21 | 3,96 | 4,18 | 5,19% | 8.393,00 |
| 12.05.2025 | 3,99 | 4,07 | 3,95 | 3,97 | 0,66% | 4.740,00 |
| 09.05.2025 | 4,00 | 4,07 | 3,94 | 3,94 | 0,31% | 9.288,00 |
| 08.05.2025 | 3,95 | 4,01 | 3,85 | 3,93 | -1,45% | 12.669,00 |
| 07.05.2025 | 3,85 | 3,99 | 3,79 | 3,99 | 5,84% | 3.944,00 |
| 06.05.2025 | 3,72 | 3,81 | 3,72 | 3,77 | 0,91% | 1.458,00 |
| 05.05.2025 | 3,76 | 3,77 | 3,66 | 3,74 | -0,80% | 10.618,00 |
| 02.05.2025 | 3,54 | 3,77 | 3,47 | 3,77 | 8,72% | 25.382,00 |
| 30.04.2025 | 3,57 | 3,57 | 3,46 | 3,46 | -0,86% | 1.317,00 |
| 29.04.2025 | 3,49 | 3,56 | 3,49 | 3,49 | 0,81% | 2.768,00 |
| 28.04.2025 | 3,50 | 3,58 | 3,40 | 3,47 | -2,59% | 2.046,00 |
| 25.04.2025 | 3,38 | 3,56 | 3,38 | 3,56 | 6,91% | 12.038,00 |
| 24.04.2025 | 3,35 | 3,36 | 3,33 | 3,33 | 0,36% | 434,00 |
| 23.04.2025 | 3,32 | 3,36 | 3,32 | 3,32 | 0,18% | 1.314,00 |
| 22.04.2025 | 3,27 | 3,31 | 3,19 | 3,31 | 0,24% | 3.164,00 |
| 17.04.2025 | 3,48 | 3,55 | 3,22 | 3,30 | -6,88% | 4.194,00 |
| 16.04.2025 | 3,42 | 3,58 | 3,42 | 3,55 | 1,96% | 6.026,00 |
| 15.04.2025 | 3,30 | 3,50 | 3,30 | 3,48 | 2,84% | 11.469,00 |
| 14.04.2025 | 3,24 | 3,38 | 3,22 | 3,38 | 3,62% | 2.484,00 |
| 11.04.2025 | 3,23 | 3,26 | 3,13 | 3,26 | 5,02% | 2.181,00 |
| 10.04.2025 | 3,00 | 3,30 | 3,00 | 3,11 | 1,90% | 18.480,00 |
| 09.04.2025 | 3,06 | 3,33 | 2,94 | 3,05 | -1,55% | 6.377,00 |
| 08.04.2025 | 3,02 | 3,10 | 2,95 | 3,10 | 4,31% | 3.195,00 |
| 07.04.2025 | 3,00 | 3,01 | 2,90 | 2,97 | -5,35% | 9.058,00 |
| 04.04.2025 | 3,41 | 3,41 | 3,06 | 3,14 | -8,19% | 9.975,00 |
| 03.04.2025 | 3,39 | 3,44 | 3,33 | 3,42 | -2,57% | 49.799,00 |
| 02.04.2025 | 3,44 | 3,51 | 3,44 | 3,51 | 2,10% | 925,00 |
| 01.04.2025 | 3,39 | 3,45 | 3,39 | 3,44 | 0,94% | 3.739,00 |
| 31.03.2025 | 3,51 | 3,51 | 3,38 | 3,40 | -3,90% | 8.568,00 |
| 28.03.2025 | 3,51 | 3,54 | 3,45 | 3,54 | 2,07% | 2.199,00 |
| 27.03.2025 | 3,43 | 3,51 | 3,42 | 3,47 | 2,30% | 7.883,00 |
| 26.03.2025 | 3,47 | 3,55 | 3,39 | 3,39 | -2,08% | 3.077,00 |
| 25.03.2025 | 3,36 | 3,46 | 3,36 | 3,46 | 4,02% | 2.553,00 |
| 24.03.2025 | 3,35 | 3,42 | 3,33 | 3,33 | -1,83% | 4.922,00 |
| 21.03.2025 | 3,45 | 3,45 | 3,30 | 3,39 | 1,13% | 1.405,00 |
| 20.03.2025 | 3,41 | 3,42 | 3,32 | 3,35 | -2,61% | 4.455,00 |
| 19.03.2025 | 3,35 | 3,44 | 3,35 | 3,44 | 0,35% | 6.472,00 |
| 18.03.2025 | 3,32 | 3,44 | 3,31 | 3,43 | 3,50% | 15.616,00 |
| 17.03.2025 | 3,23 | 3,34 | 3,17 | 3,32 | 2,85% | 4.450,00 |
| 14.03.2025 | 3,17 | 3,24 | 3,14 | 3,22 | 2,15% | 3.960,00 |
| 13.03.2025 | 3,21 | 3,21 | 3,11 | 3,16 | -2,17% | 3.325,00 |
| 12.03.2025 | 3,06 | 3,23 | 3,06 | 3,23 | 5,01% | 2.027,00 |
| 11.03.2025 | 3,16 | 3,16 | 3,07 | 3,07 | -2,17% | 3.960,00 |
| 10.03.2025 | 3,28 | 3,28 | 3,07 | 3,14 | -2,55% | 2.376,00 |
| 07.03.2025 | 3,26 | 3,29 | 3,19 | 3,22 | -1,47% | 9.978,00 |
| 06.03.2025 | 3,43 | 3,43 | 3,20 | 3,27 | -2,68% | 7.907,00 |
| 05.03.2025 | 3,13 | 3,45 | 3,13 | 3,36 | 9,88% | 21.559,00 |
| 04.03.2025 | 3,04 | 3,08 | 3,01 | 3,06 | 1,26% | 5.413,00 |
| 03.03.2025 | 3,03 | 3,13 | 2,97 | 3,02 | 2,44% | 27.370,00 |
| 28.02.2025 | 3,03 | 3,20 | 2,95 | 2,95 | -3,91% | 12.739,00 |
| 27.02.2025 | 3,06 | 3,18 | 2,98 | 3,07 | 1,12% | 16.823,00 |
| 26.02.2025 | 3,00 | 3,08 | 2,94 | 3,03 | 1,54% | 8.936,00 |
| 25.02.2025 | 3,04 | 3,04 | 2,93 | 2,99 | -1,71% | 2.985,00 |
| 24.02.2025 | 3,04 | 3,04 | 3,01 | 3,04 | 0,73% | 4.054,00 |
| 21.02.2025 | 2,99 | 3,04 | 2,97 | 3,02 | -0,66% | 1.542,00 |
| 20.02.2025 | 2,96 | 3,04 | 2,95 | 3,04 | -1,49% | 2.429,00 |
| 19.02.2025 | 3,02 | 3,11 | 3,02 | 3,08 | 2,19% | 7.045,00 |
| 18.02.2025 | 2,99 | 3,08 | 2,98 | 3,02 | 4,43% | 7.116,00 |
| 17.02.2025 | 2,91 | 2,92 | 2,86 | 2,89 | -0,69% | 642,00 |
| 14.02.2025 | 2,88 | 2,91 | 2,86 | 2,91 | 1,96% | 728,00 |
| 13.02.2025 | 2,90 | 2,92 | 2,85 | 2,85 | -1,52% | 628,00 |
| 12.02.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -0,07% | 144,00 |