14,100€
1,08%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,95 | 14,13 | 13,95 | 14,10 | 1,08% | - |
| 05.06.2025 | 13,95 | 13,98 | 13,85 | 13,95 | 0,00% | - |
| 04.06.2025 | 13,90 | 13,95 | 13,83 | 13,95 | 0,36% | - |
| 03.06.2025 | 14,15 | 14,28 | 13,78 | 13,90 | -2,11% | - |
| 02.06.2025 | 14,05 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 30.05.2025 | 14,40 | 14,55 | 13,93 | 14,10 | -2,08% | - |
| 29.05.2025 | 14,78 | 14,80 | 14,33 | 14,40 | -1,37% | - |
| 28.05.2025 | 14,50 | 14,93 | 14,50 | 14,60 | 0,34% | - |
| 27.05.2025 | 14,35 | 14,55 | 14,20 | 14,55 | 1,04% | - |
| 26.05.2025 | 14,48 | 14,50 | 14,10 | 14,40 | 1,41% | - |
| 23.05.2025 | 14,20 | 14,38 | 14,13 | 14,20 | 0,00% | - |
| 22.05.2025 | 14,20 | 14,38 | 14,08 | 14,20 | 0,00% | - |
| 21.05.2025 | 14,20 | 14,38 | 14,13 | 14,20 | 0,00% | - |
| 20.05.2025 | 14,15 | 14,30 | 14,10 | 14,20 | 0,35% | - |
| 19.05.2025 | 14,15 | 14,25 | 14,10 | 14,15 | 0,18% | - |
| 16.05.2025 | 14,25 | 14,30 | 14,10 | 14,13 | -0,88% | - |
| 15.05.2025 | 14,15 | 14,25 | 14,03 | 14,25 | 0,71% | - |
| 14.05.2025 | 14,25 | 14,28 | 14,13 | 14,15 | -0,70% | 200,00 |
| 13.05.2025 | 14,15 | 14,35 | 14,05 | 14,25 | 0,71% | - |
| 12.05.2025 | 14,05 | 14,25 | 13,88 | 14,15 | 0,71% | - |
| 09.05.2025 | 14,05 | 14,13 | 14,03 | 14,05 | 0,00% | - |
| 08.05.2025 | 13,95 | 14,05 | 13,93 | 14,05 | 0,72% | - |
| 07.05.2025 | 14,10 | 14,15 | 13,90 | 13,95 | -0,71% | - |
| 06.05.2025 | 13,50 | 14,08 | 13,50 | 14,05 | 3,69% | - |
| 05.05.2025 | 13,65 | 13,65 | 13,55 | 13,55 | -0,73% | - |
| 02.05.2025 | 13,80 | 13,80 | 13,58 | 13,65 | 0,00% | - |
| 30.04.2025 | 13,20 | 13,65 | 13,15 | 13,65 | 3,41% | - |
| 29.04.2025 | 13,15 | 13,23 | 13,13 | 13,20 | 0,00% | - |
| 28.04.2025 | 13,40 | 13,40 | 12,95 | 13,20 | -1,49% | - |
| 25.04.2025 | 13,45 | 13,53 | 13,30 | 13,40 | -0,37% | - |
| 24.04.2025 | 13,75 | 14,03 | 13,30 | 13,45 | -2,18% | - |
| 23.04.2025 | 13,50 | 13,98 | 12,90 | 13,75 | 3,77% | - |
| 22.04.2025 | 13,15 | 13,38 | 12,95 | 13,25 | 0,76% | - |
| 17.04.2025 | 12,80 | 13,20 | 12,75 | 13,15 | 2,73% | - |
| 16.04.2025 | 12,63 | 12,88 | 12,48 | 12,80 | 0,59% | - |
| 15.04.2025 | 12,75 | 12,88 | 12,65 | 12,73 | -0,20% | - |
| 14.04.2025 | 12,60 | 12,85 | 12,50 | 12,75 | 1,19% | - |
| 11.04.2025 | 12,65 | 12,75 | 12,53 | 12,60 | -0,40% | - |
| 10.04.2025 | 12,53 | 12,93 | 12,48 | 12,65 | 0,00% | - |
| 09.04.2025 | 12,55 | 13,35 | 12,35 | 12,65 | 0,00% | - |
| 08.04.2025 | 12,70 | 12,95 | 12,45 | 12,65 | -0,39% | - |
| 07.04.2025 | 12,15 | 12,85 | 11,70 | 12,70 | 0,40% | - |
| 04.04.2025 | 13,10 | 13,15 | 12,40 | 12,65 | -3,44% | - |
| 03.04.2025 | 13,10 | 13,13 | 12,65 | 13,10 | 0,00% | - |
| 02.04.2025 | 13,10 | 13,13 | 13,05 | 13,10 | 0,00% | - |
| 01.04.2025 | 13,05 | 13,18 | 13,05 | 13,10 | 0,00% | - |
| 31.03.2025 | 13,10 | 13,20 | 13,05 | 13,10 | -0,76% | - |
| 28.03.2025 | 13,10 | 13,28 | 13,05 | 13,20 | 0,38% | - |
| 27.03.2025 | 13,15 | 13,15 | 13,10 | 13,15 | 0,00% | - |
| 26.03.2025 | 13,25 | 13,38 | 13,15 | 13,15 | -0,75% | - |
| 25.03.2025 | 13,15 | 13,25 | 13,08 | 13,25 | 0,76% | - |
| 24.03.2025 | 13,30 | 13,40 | 13,13 | 13,15 | -1,13% | - |
| 21.03.2025 | 13,10 | 13,33 | 13,03 | 13,30 | 1,14% | - |
| 20.03.2025 | 13,10 | 13,15 | 13,00 | 13,15 | 0,38% | - |
| 19.03.2025 | 13,00 | 13,10 | 12,98 | 13,10 | 0,77% | - |
| 18.03.2025 | 13,10 | 13,10 | 12,95 | 13,00 | -0,76% | - |
| 17.03.2025 | 13,00 | 13,10 | 12,95 | 13,10 | 0,38% | - |
| 14.03.2025 | 13,10 | 13,10 | 12,85 | 13,05 | 0,38% | - |
| 13.03.2025 | 13,00 | 13,08 | 12,95 | 13,00 | -0,38% | - |
| 12.03.2025 | 13,00 | 13,08 | 12,90 | 13,05 | 1,16% | - |
| 11.03.2025 | 13,00 | 13,15 | 12,90 | 12,90 | -0,77% | - |
| 10.03.2025 | 13,10 | 13,18 | 12,95 | 13,00 | -0,76% | - |
| 07.03.2025 | 13,00 | 13,18 | 12,95 | 13,10 | 0,38% | - |
| 06.03.2025 | 13,05 | 13,10 | 13,00 | 13,05 | 0,00% | - |
| 05.03.2025 | 13,20 | 13,25 | 12,93 | 13,05 | -0,38% | - |
| 04.03.2025 | 13,20 | 13,23 | 12,95 | 13,10 | -0,76% | - |
| 03.03.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | - |
| 28.02.2025 | 12,95 | 13,15 | 12,95 | 13,10 | 0,38% | - |
| 27.02.2025 | 13,00 | 13,10 | 12,98 | 13,05 | 0,38% | - |
| 26.02.2025 | 13,25 | 13,25 | 12,98 | 13,00 | -1,52% | - |
| 25.02.2025 | 13,05 | 13,33 | 12,93 | 13,20 | 1,15% | - |
| 24.02.2025 | 13,35 | 13,35 | 13,05 | 13,05 | -0,38% | - |
| 21.02.2025 | 13,20 | 13,25 | 13,10 | 13,10 | -0,76% | - |
| 20.02.2025 | 13,30 | 13,35 | 13,20 | 13,20 | -0,75% | - |
| 19.02.2025 | 13,25 | 13,35 | 13,23 | 13,30 | 0,38% | - |
| 18.02.2025 | 13,10 | 13,25 | 12,93 | 13,25 | 1,15% | - |
| 17.02.2025 | 13,20 | 13,20 | 12,95 | 13,10 | -0,76% | - |
| 14.02.2025 | 12,90 | 13,33 | 12,90 | 13,20 | 2,33% | - |
| 13.02.2025 | 13,35 | 13,35 | 12,83 | 12,90 | -2,64% | - |
| 12.02.2025 | 13,25 | 13,25 | 13,23 | 13,25 | 0,00% | - |
| 11.02.2025 | 13,25 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 10.02.2025 | 13,25 | 13,30 | 13,18 | 13,25 | 0,00% | - |
| 07.02.2025 | 13,23 | 13,30 | 13,20 | 13,25 | 0,00% | - |
| 06.02.2025 | 13,25 | 13,30 | 13,13 | 13,25 | 0,00% | - |
| 05.02.2025 | 12,95 | 13,35 | 12,95 | 13,25 | 1,92% | - |
| 04.02.2025 | 13,05 | 13,05 | 12,90 | 13,00 | -0,38% | - |
| 03.02.2025 | 12,95 | 13,05 | 12,68 | 13,05 | 0,38% | - |
| 31.01.2025 | 12,95 | 13,15 | 12,95 | 13,00 | 0,39% | - |
| 30.01.2025 | 12,90 | 12,98 | 12,88 | 12,95 | 0,39% | - |
| 29.01.2025 | 12,95 | 13,00 | 12,88 | 12,90 | -0,39% | - |
| 28.01.2025 | 12,85 | 12,98 | 12,85 | 12,95 | 0,39% | - |
| 27.01.2025 | 12,63 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 24.01.2025 | 12,60 | 12,83 | 12,58 | 12,70 | 0,79% | - |
| 23.01.2025 | 12,55 | 12,60 | 12,43 | 12,60 | 0,40% | - |
| 22.01.2025 | 12,50 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 21.01.2025 | 12,40 | 12,50 | 12,35 | 12,50 | 0,40% | - |
| 20.01.2025 | 12,50 | 12,58 | 12,40 | 12,45 | -0,40% | - |
| 17.01.2025 | 12,55 | 12,63 | 12,40 | 12,50 | -0,40% | - |
| 16.01.2025 | 12,45 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 15.01.2025 | 12,35 | 12,50 | 12,35 | 12,50 | 1,21% | - |