10,030€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,04 | 10,05 | 10,01 | 10,01 | -0,35% | - |
| 20.10.2026 | 10,13 | 10,13 | 9,93 | 10,04 | 0,55% | - |
| 19.10.2026 | 10,03 | 10,04 | 9,99 | 9,99 | -2,87% | - |
| 16.10.2026 | 10,29 | 10,29 | 10,24 | 10,28 | 0,98% | - |
| 15.10.2026 | 10,28 | 10,43 | 10,15 | 10,18 | -0,92% | - |
| 14.10.2026 | 10,50 | 10,55 | 10,27 | 10,28 | -1,44% | - |
| 13.10.2026 | 10,83 | 10,95 | 10,33 | 10,43 | -3,70% | - |
| 12.10.2026 | 13,05 | 13,43 | 10,78 | 10,83 | -18,15% | - |
| 09.10.2026 | 13,18 | 13,23 | 13,18 | 13,23 | 2,52% | - |
| 08.10.2026 | 12,95 | 12,98 | 12,90 | 12,90 | -0,58% | - |
| 07.10.2026 | 12,75 | 13,08 | 12,65 | 12,98 | -1,70% | - |
| 06.10.2026 | 13,15 | 13,20 | 13,15 | 13,20 | 0,38% | - |
| 05.10.2026 | 12,85 | 13,58 | 12,75 | 13,15 | 3,14% | - |
| 02.10.2026 | 12,73 | 12,78 | 12,73 | 12,75 | 0,20% | - |
| 01.10.2026 | 12,83 | 12,90 | 12,63 | 12,73 | -1,93% | - |
| 30.09.2026 | 13,10 | 13,10 | 12,98 | 12,98 | 0,39% | - |
| 29.09.2026 | 12,98 | 13,03 | 12,88 | 12,93 | -1,34% | - |
| 28.09.2026 | 13,10 | 13,13 | 13,08 | 13,10 | 0,58% | - |
| 25.09.2026 | 13,13 | 13,23 | 13,00 | 13,03 | -1,14% | - |
| 24.09.2026 | 12,98 | 13,20 | 12,88 | 13,18 | -0,57% | - |
| 23.09.2026 | 13,20 | 13,25 | 13,20 | 13,25 | 0,76% | - |
| 22.09.2026 | 13,15 | 13,18 | 13,13 | 13,15 | 0,00% | - |
| 21.09.2026 | 13,20 | 13,25 | 13,08 | 13,15 | 0,19% | - |
| 18.09.2026 | 13,08 | 13,28 | 13,08 | 13,13 | -0,38% | - |
| 17.09.2026 | 13,28 | 13,30 | 13,10 | 13,18 | 0,96% | - |
| 16.09.2026 | 13,05 | 13,13 | 13,00 | 13,05 | -0,57% | - |
| 15.09.2026 | 13,13 | 13,18 | 13,13 | 13,13 | -1,13% | - |
| 14.09.2026 | 13,35 | 13,35 | 13,28 | 13,28 | -2,03% | - |
| 11.09.2026 | 13,45 | 13,55 | 13,45 | 13,55 | 1,69% | - |
| 10.09.2026 | 13,33 | 13,38 | 13,33 | 13,33 | 1,14% | - |
| 08.09.2026 | 13,20 | 13,20 | 13,13 | 13,18 | 1,35% | - |
| 07.09.2026 | 13,18 | 13,18 | 13,00 | 13,00 | -2,62% | - |
| 04.09.2026 | 13,35 | 13,35 | 13,33 | 13,35 | 0,00% | - |
| 03.09.2026 | 13,35 | 13,38 | 13,33 | 13,35 | -0,56% | - |
| 01.09.2026 | 13,40 | 13,43 | 13,38 | 13,43 | -0,92% | - |
| 31.08.2026 | 13,48 | 13,55 | 13,48 | 13,55 | 0,93% | - |
| 28.08.2026 | 13,43 | 13,43 | 13,38 | 13,43 | 0,37% | - |
| 27.08.2026 | 13,35 | 13,43 | 13,35 | 13,38 | 0,56% | - |
| 26.08.2026 | 13,33 | 13,33 | 13,30 | 13,30 | -0,56% | - |
| 25.08.2026 | 13,30 | 13,38 | 13,30 | 13,38 | 0,56% | - |
| 24.08.2026 | 13,30 | 13,33 | 13,28 | 13,30 | -0,56% | - |
| 21.08.2026 | 13,35 | 13,38 | 13,35 | 13,38 | 0,00% | - |
| 20.08.2026 | 13,35 | 13,38 | 13,35 | 13,38 | 0,38% | - |
| 19.08.2026 | 13,33 | 13,38 | 13,33 | 13,33 | -1,11% | - |
| 18.08.2026 | 13,48 | 13,48 | 13,43 | 13,48 | -1,46% | - |
| 13.08.2026 | 13,68 | 13,73 | 13,68 | 13,68 | -0,18% | - |
| 12.08.2026 | 13,68 | 13,73 | 13,63 | 13,70 | 0,55% | - |
| 11.08.2026 | 13,63 | 13,63 | 13,60 | 13,63 | 0,18% | - |
| 10.08.2026 | 13,60 | 13,60 | 13,58 | 13,60 | -0,18% | - |
| 07.08.2026 | 13,60 | 13,63 | 13,60 | 13,63 | -0,37% | - |
| 06.08.2026 | 13,68 | 13,70 | 13,65 | 13,68 | 0,00% | - |
| 05.08.2026 | 13,68 | 13,73 | 13,68 | 13,68 | -1,26% | - |
| 03.08.2026 | 13,65 | 13,90 | 13,65 | 13,85 | 0,54% | - |
| 31.07.2026 | 13,80 | 13,80 | 13,78 | 13,78 | -0,54% | - |
| 30.07.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 1,09% | - |
| 29.07.2026 | 13,70 | 13,75 | 13,70 | 13,70 | -3,01% | - |
| 27.07.2026 | 14,13 | 14,15 | 14,13 | 14,13 | 1,62% | - |
| 24.07.2026 | 13,90 | 13,93 | 13,90 | 13,90 | 0,72% | - |
| 23.07.2026 | 13,85 | 13,85 | 13,75 | 13,80 | -0,36% | - |
| 22.07.2026 | 13,88 | 13,88 | 13,85 | 13,85 | -0,72% | - |
| 21.07.2026 | 13,85 | 13,95 | 13,85 | 13,95 | 0,36% | - |
| 20.07.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 1,83% | - |
| 17.07.2026 | 13,65 | 13,70 | 13,65 | 13,65 | -2,33% | - |
| 16.07.2026 | 13,95 | 14,00 | 13,95 | 13,98 | 0,72% | - |
| 15.07.2026 | 13,85 | 13,88 | 13,85 | 13,88 | 0,54% | - |
| 13.07.2026 | 14,05 | 14,05 | 13,80 | 13,80 | -1,43% | - |
| 10.07.2026 | 14,05 | 14,05 | 14,00 | 14,00 | 0,54% | - |
| 09.07.2026 | 13,93 | 13,95 | 13,90 | 13,93 | 0,91% | - |
| 29.06.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 0,73% | - |
| 26.06.2026 | 13,90 | 13,90 | 13,70 | 13,70 | -2,14% | - |
| 25.06.2026 | 13,93 | 14,05 | 13,93 | 14,00 | 0,72% | - |
| 24.06.2026 | 13,90 | 13,90 | 13,85 | 13,90 | 0,36% | - |
| 23.06.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -0,72% | - |
| 22.06.2026 | 13,95 | 13,98 | 13,95 | 13,95 | 1,45% | - |
| 19.06.2026 | 13,88 | 13,90 | 13,75 | 13,75 | -2,14% | - |
| 18.06.2026 | 14,03 | 14,05 | 14,03 | 14,05 | 0,36% | - |
| 17.06.2026 | 13,98 | 14,00 | 13,98 | 14,00 | -0,18% | - |
| 16.06.2026 | 14,03 | 14,05 | 14,03 | 14,03 | 1,08% | - |
| 12.06.2026 | 13,88 | 13,90 | 13,88 | 13,88 | 0,18% | - |
| 11.06.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -0,54% | - |
| 09.06.2026 | 13,90 | 13,93 | 13,90 | 13,93 | 1,64% | - |
| 05.06.2026 | 13,70 | 13,70 | 13,65 | 13,70 | -0,36% | - |
| 04.06.2026 | 13,70 | 13,75 | 13,70 | 13,75 | -0,36% | - |
| 02.06.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,00% | - |
| 01.06.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 1,85% | - |
| 28.05.2026 | 13,55 | 13,60 | 13,55 | 13,55 | -2,17% | - |
| 27.05.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -0,54% | - |
| 26.05.2026 | 13,90 | 13,95 | 13,90 | 13,93 | -3,47% | - |
| 25.05.2026 | 14,40 | 14,45 | 14,40 | 14,43 | 2,12% | - |
| 22.05.2026 | 14,15 | 14,15 | 14,13 | 14,13 | 1,62% | - |
| 20.05.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,72% | - |
| 19.05.2026 | 13,80 | 13,85 | 13,80 | 13,80 | -0,72% | - |
| 18.05.2026 | 13,90 | 13,90 | 13,85 | 13,90 | 0,91% | - |
| 15.05.2026 | 13,83 | 13,83 | 13,75 | 13,78 | -1,25% | - |
| 14.05.2026 | 13,90 | 13,98 | 13,85 | 13,95 | 0,00% | - |
| 13.05.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,72% | - |
| 12.05.2026 | 13,85 | 13,90 | 13,85 | 13,85 | -1,07% | - |
| 11.05.2026 | 13,95 | 14,05 | 13,95 | 14,00 | -0,36% | - |
| 08.05.2026 | 14,00 | 14,05 | 14,00 | 14,05 | -0,35% | - |
| 07.05.2026 | 14,10 | 14,10 | 14,05 | 14,10 | -0,70% | - |