13,800€
1,85%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,71% | - |
| 05.05.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 0,36% | - |
| 04.05.2026 | 14,05 | 14,05 | 13,80 | 14,05 | 0,72% | - |
| 30.04.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -0,36% | - |
| 29.04.2026 | 14,15 | 14,20 | 13,98 | 14,00 | 0,00% | - |
| 28.04.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -0,18% | - |
| 27.04.2026 | 14,05 | 14,10 | 14,00 | 14,03 | -0,53% | - |
| 24.04.2026 | 14,05 | 14,15 | 14,05 | 14,10 | 1,44% | - |
| 23.04.2026 | 13,85 | 13,90 | 13,85 | 13,90 | -0,89% | - |
| 22.04.2026 | 14,10 | 14,30 | 13,98 | 14,03 | -0,18% | - |
| 21.04.2026 | 14,00 | 14,05 | 14,00 | 14,05 | 0,72% | - |
| 20.04.2026 | 14,15 | 14,15 | 13,90 | 13,95 | -1,41% | - |
| 17.04.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 0,53% | - |
| 16.04.2026 | 14,20 | 14,23 | 13,98 | 14,08 | -0,18% | - |
| 15.04.2026 | 14,10 | 14,15 | 14,10 | 14,10 | 0,71% | - |
| 14.04.2026 | 14,30 | 14,30 | 14,00 | 14,00 | -0,53% | - |
| 13.04.2026 | 14,08 | 14,30 | 14,05 | 14,08 | -0,18% | - |
| 10.04.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -0,70% | - |
| 09.04.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -4,05% | - |
| 08.04.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 4,59% | - |
| 07.04.2026 | 14,20 | 14,25 | 14,00 | 14,15 | 1,25% | - |
| 02.04.2026 | 14,35 | 14,35 | 13,95 | 13,98 | -2,61% | - |
| 01.04.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,35% | - |
| 31.03.2026 | 14,25 | 14,45 | 14,25 | 14,40 | 2,86% | - |
| 30.03.2026 | 13,95 | 14,00 | 13,95 | 14,00 | -0,36% | - |
| 27.03.2026 | 14,05 | 14,10 | 14,00 | 14,05 | 1,08% | - |
| 26.03.2026 | 13,85 | 13,90 | 13,85 | 13,90 | 0,00% | - |
| 25.03.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 1,83% | - |
| 24.03.2026 | 13,65 | 13,70 | 13,65 | 13,65 | -1,44% | - |
| 23.03.2026 | 13,93 | 13,98 | 13,85 | 13,85 | -1,42% | - |
| 20.03.2026 | 14,05 | 14,05 | 14,00 | 14,05 | 0,00% | - |
| 19.03.2026 | 14,10 | 14,10 | 14,05 | 14,05 | 0,00% | - |
| 18.03.2026 | 14,20 | 14,20 | 14,03 | 14,05 | 0,36% | - |
| 17.03.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -2,10% | - |
| 16.03.2026 | 14,30 | 14,30 | 14,25 | 14,30 | 1,42% | - |
| 13.03.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 1,08% | - |
| 12.03.2026 | 13,90 | 13,95 | 13,90 | 13,95 | -1,76% | - |
| 11.03.2026 | 14,20 | 14,20 | 14,15 | 14,20 | 1,07% | - |
| 10.03.2026 | 14,10 | 14,10 | 14,00 | 14,05 | 2,93% | - |
| 09.03.2026 | 13,73 | 13,73 | 13,60 | 13,65 | -4,55% | - |
| 06.03.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 1,78% | - |
| 05.03.2026 | 14,00 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 04.03.2026 | 14,15 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 03.03.2026 | 14,00 | 14,05 | 14,00 | 14,00 | 1,27% | - |
| 02.03.2026 | 13,90 | 13,90 | 13,80 | 13,83 | -4,33% | - |
| 27.02.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 0,87% | - |
| 26.02.2026 | 14,20 | 14,43 | 14,20 | 14,33 | 0,53% | - |
| 25.02.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -0,35% | - |
| 24.02.2026 | 14,30 | 14,30 | 14,25 | 14,30 | 1,42% | - |
| 23.02.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | - |
| 20.02.2026 | 14,30 | 14,30 | 14,10 | 14,20 | 0,35% | 160,00 |
| 19.02.2026 | 14,20 | 14,20 | 14,15 | 14,15 | -0,35% | - |
| 18.02.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 0,35% | - |
| 17.02.2026 | 14,15 | 14,15 | 14,10 | 14,15 | -1,05% | - |
| 16.02.2026 | 14,25 | 14,30 | 14,25 | 14,30 | 0,35% | - |
| 13.02.2026 | 14,20 | 14,25 | 14,13 | 14,25 | -0,35% | - |
| 12.02.2026 | 14,30 | 14,35 | 14,25 | 14,30 | 1,06% | - |
| 11.02.2026 | 14,20 | 14,20 | 14,15 | 14,15 | 0,35% | - |
| 10.02.2026 | 14,15 | 14,15 | 14,10 | 14,10 | -0,70% | - |
| 09.02.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -0,35% | - |
| 06.02.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 1,06% | - |
| 05.02.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 0,36% | - |
| 04.02.2026 | 14,05 | 14,10 | 14,05 | 14,05 | 0,00% | - |
| 03.02.2026 | 14,05 | 14,10 | 14,05 | 14,05 | 0,72% | - |
| 02.02.2026 | 14,10 | 14,10 | 13,90 | 13,95 | -1,76% | - |
| 30.01.2026 | 14,20 | 14,25 | 14,20 | 14,20 | 0,00% | - |
| 29.01.2026 | 14,15 | 14,20 | 14,15 | 14,20 | 0,00% | - |
| 28.01.2026 | 14,25 | 14,25 | 14,13 | 14,20 | 0,00% | - |
| 27.01.2026 | 14,25 | 14,25 | 14,08 | 14,20 | 0,00% | - |
| 26.01.2026 | 14,10 | 14,30 | 14,08 | 14,20 | 0,35% | - |
| 23.01.2026 | 14,10 | 14,15 | 14,10 | 14,15 | 0,53% | - |
| 22.01.2026 | 14,15 | 14,18 | 14,08 | 14,08 | -1,57% | - |
| 21.01.2026 | 14,35 | 14,35 | 14,30 | 14,30 | -0,35% | - |
| 20.01.2026 | 14,40 | 14,40 | 14,30 | 14,35 | 1,23% | - |
| 19.01.2026 | 14,40 | 14,40 | 14,15 | 14,18 | -1,56% | - |
| 16.01.2026 | 14,35 | 14,40 | 14,28 | 14,40 | -0,35% | - |
| 15.01.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 1,76% | - |
| 14.01.2026 | 14,25 | 14,25 | 14,20 | 14,20 | -0,35% | - |
| 13.01.2026 | 14,40 | 14,40 | 14,18 | 14,25 | -0,70% | - |
| 12.01.2026 | 14,30 | 14,35 | 14,30 | 14,35 | 0,00% | - |
| 09.01.2026 | 14,35 | 14,35 | 14,15 | 14,35 | 0,00% | - |
| 08.01.2026 | 14,40 | 14,40 | 14,35 | 14,35 | -0,35% | - |
| 07.01.2026 | 14,25 | 14,40 | 14,25 | 14,40 | 1,05% | - |
| 06.01.2026 | 14,20 | 14,25 | 14,20 | 14,25 | 0,35% | - |
| 05.01.2026 | 14,43 | 14,45 | 14,13 | 14,20 | -1,39% | - |