3,254€
4,70%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 2,86 | 2,96 | 2,86 | 2,90 | 1,19% | 3.801,00 |
| 10.02.2025 | 2,89 | 2,89 | 2,80 | 2,87 | -0,56% | 2.970,00 |
| 07.02.2025 | 2,91 | 2,91 | 2,87 | 2,88 | 0,07% | 762,00 |
| 06.02.2025 | 2,93 | 2,93 | 2,82 | 2,88 | -0,55% | 692,00 |
| 05.02.2025 | 2,91 | 2,91 | 2,88 | 2,90 | 0,91% | 3.192,00 |
| 04.02.2025 | 2,89 | 2,93 | 2,84 | 2,87 | 1,20% | 1.444,00 |
| 03.02.2025 | 2,84 | 2,86 | 2,81 | 2,84 | -2,94% | 883,00 |
| 31.01.2025 | 3,01 | 3,01 | 2,90 | 2,92 | -1,95% | 928,00 |
| 30.01.2025 | 3,02 | 3,02 | 2,96 | 2,98 | -0,53% | 1.797,00 |
| 29.01.2025 | 2,93 | 3,00 | 2,93 | 3,00 | 2,46% | 1.483,00 |
| 28.01.2025 | 3,06 | 3,07 | 2,87 | 2,92 | -2,79% | 10.258,00 |
| 27.01.2025 | 3,01 | 3,07 | 2,97 | 3,01 | -0,66% | 2.337,00 |
| 24.01.2025 | 3,07 | 3,10 | 2,97 | 3,03 | -1,24% | 2.602,00 |
| 23.01.2025 | 3,07 | 3,07 | 3,00 | 3,07 | 1,66% | 21.785,00 |
| 22.01.2025 | 3,06 | 3,10 | 3,02 | 3,02 | -1,24% | 16.896,00 |
| 21.01.2025 | 3,02 | 3,08 | 2,96 | 3,05 | -0,97% | 5.476,00 |
| 20.01.2025 | 2,99 | 3,08 | 2,96 | 3,08 | 1,38% | 2.154,00 |
| 17.01.2025 | 2,89 | 3,04 | 2,89 | 3,04 | 5,11% | 12.019,00 |
| 16.01.2025 | 2,86 | 2,90 | 2,74 | 2,89 | 3,80% | 15.204,00 |
| 15.01.2025 | 2,71 | 2,82 | 2,71 | 2,79 | 1,01% | 3.878,00 |
| 14.01.2025 | 2,76 | 2,76 | 2,70 | 2,76 | 0,29% | 12.519,00 |
| 13.01.2025 | 2,73 | 2,80 | 2,69 | 2,75 | 0,07% | 8.707,00 |
| 10.01.2025 | 2,82 | 2,82 | 2,69 | 2,75 | -2,62% | 4.860,00 |
| 09.01.2025 | 2,85 | 2,85 | 2,77 | 2,82 | -1,05% | 1.101,00 |
| 08.01.2025 | 2,76 | 2,85 | 2,70 | 2,85 | 5,47% | 13.543,00 |
| 07.01.2025 | 3,07 | 3,07 | 2,71 | 2,71 | -11,80% | 20.772,00 |
| 06.01.2025 | 3,03 | 3,09 | 3,00 | 3,07 | 1,46% | 8.111,00 |
| 03.01.2025 | 2,95 | 3,04 | 2,95 | 3,02 | 4,56% | 6.580,00 |
| 02.01.2025 | 2,84 | 3,00 | 2,84 | 2,89 | -0,55% | 1.935,00 |
| 30.12.2024 | 2,97 | 2,97 | 2,90 | 2,91 | -2,55% | 2.781,00 |
| 27.12.2024 | 2,91 | 2,99 | 2,84 | 2,98 | 6,27% | 26.013,00 |
| 23.12.2024 | 2,79 | 2,81 | 2,77 | 2,81 | 1,96% | 1.761,00 |
| 20.12.2024 | 2,74 | 2,78 | 2,74 | 2,75 | -1,01% | 2.605,00 |
| 19.12.2024 | 2,77 | 2,81 | 2,77 | 2,78 | 1,16% | 19.474,00 |
| 18.12.2024 | 2,79 | 2,82 | 2,75 | 2,75 | -0,29% | 20.423,00 |
| 17.12.2024 | 2,80 | 2,80 | 2,70 | 2,76 | -0,07% | 15.900,00 |
| 16.12.2024 | 2,79 | 2,82 | 2,69 | 2,76 | -3,02% | 25.960,00 |
| 13.12.2024 | 2,80 | 2,85 | 2,80 | 2,85 | 1,72% | 24.907,00 |
| 12.12.2024 | 2,72 | 2,82 | 2,72 | 2,80 | 2,79% | 7.051,00 |
| 11.12.2024 | 2,67 | 2,78 | 2,65 | 2,72 | 2,64% | 1.522,00 |
| 10.12.2024 | 2,68 | 2,69 | 2,57 | 2,65 | 0,53% | 23.409,00 |
| 09.12.2024 | 2,64 | 2,69 | 2,60 | 2,64 | -0,30% | 9.472,00 |
| 06.12.2024 | 2,59 | 2,66 | 2,50 | 2,65 | 6,95% | 25.613,00 |
| 05.12.2024 | 2,83 | 2,84 | 2,47 | 2,47 | -12,83% | 14.248,00 |
| 04.12.2024 | 2,67 | 2,84 | 2,67 | 2,84 | 4,11% | 10.011,00 |
| 03.12.2024 | 2,70 | 2,73 | 2,65 | 2,73 | 0,96% | 3.796,00 |
| 02.12.2024 | 2,55 | 2,71 | 2,55 | 2,70 | 4,01% | 7.322,00 |
| 29.11.2024 | 2,60 | 2,60 | 2,57 | 2,60 | 1,49% | 382,00 |
| 28.11.2024 | 2,54 | 2,58 | 2,54 | 2,56 | -0,47% | 27,00 |
| 27.11.2024 | 2,57 | 2,58 | 2,52 | 2,57 | -0,08% | 309,00 |
| 26.11.2024 | 2,55 | 2,60 | 2,52 | 2,57 | 0,23% | 2.763,00 |
| 25.11.2024 | 2,61 | 2,64 | 2,57 | 2,57 | -1,31% | 3.028,00 |
| 22.11.2024 | 2,41 | 2,60 | 2,41 | 2,60 | 6,04% | 3.561,00 |
| 21.11.2024 | 2,46 | 2,46 | 2,42 | 2,45 | 0,16% | 7.481,00 |
| 20.11.2024 | 2,56 | 2,56 | 2,42 | 2,45 | -2,08% | 46.602,00 |
| 19.11.2024 | 2,61 | 2,68 | 2,47 | 2,50 | -3,85% | 6.475,00 |
| 18.11.2024 | 2,58 | 2,61 | 2,55 | 2,60 | 0,00% | 6.021,00 |