35,510€
-1,63%
Echtzeit-Aktienkurs MYTILINEOS SA NAM.EO 0,97
Bid:
Ask:
Aktienkurse zur MYTILINEOS SA NAM.EO 0,97 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 36,02 | 36,43 | 34,97 | 35,51 | -1,63% | 10,00 |
| 27.02.2025 | 36,64 | 36,86 | 35,62 | 36,10 | -1,37% | 50,00 |
| 26.02.2025 | 36,64 | 37,30 | 35,90 | 36,60 | 0,03% | - |
| 25.02.2025 | 36,64 | 37,17 | 35,94 | 36,59 | -0,03% | 16,00 |
| 24.02.2025 | 37,09 | 37,97 | 35,81 | 36,60 | -0,73% | - |
| 21.02.2025 | 36,50 | 37,60 | 35,95 | 36,87 | 1,01% | - |
| 20.02.2025 | 36,44 | 36,96 | 35,69 | 36,50 | 0,22% | - |
| 19.02.2025 | 37,06 | 37,71 | 36,03 | 36,42 | -1,73% | - |
| 18.02.2025 | 37,48 | 37,48 | 35,96 | 37,06 | -1,17% | 95,00 |
| 17.02.2025 | 35,97 | 37,84 | 35,80 | 37,50 | 4,25% | 60,00 |
| 14.02.2025 | 36,08 | 36,79 | 35,45 | 35,97 | -0,42% | - |
| 13.02.2025 | 35,26 | 36,69 | 35,15 | 36,12 | 2,64% | 1.130,00 |
| 12.02.2025 | 34,85 | 35,72 | 34,47 | 35,19 | 0,98% | - |
| 11.02.2025 | 34,71 | 35,73 | 34,41 | 34,85 | 0,40% | - |
| 10.02.2025 | 33,81 | 34,72 | 33,24 | 34,71 | 2,72% | - |
| 07.02.2025 | 33,47 | 34,50 | 33,19 | 33,79 | 0,96% | 100,00 |
| 06.02.2025 | 33,38 | 34,11 | 32,91 | 33,47 | 0,33% | - |
| 05.02.2025 | 33,37 | 33,96 | 32,76 | 33,36 | -0,18% | - |
| 04.02.2025 | 33,61 | 34,16 | 32,97 | 33,42 | -0,59% | 10,00 |
| 03.02.2025 | 34,73 | 34,77 | 32,85 | 33,62 | -4,00% | 20,00 |
| 31.01.2025 | 34,79 | 35,47 | 34,21 | 35,02 | 0,63% | - |
| 30.01.2025 | 34,59 | 35,02 | 33,82 | 34,80 | 0,61% | - |
| 29.01.2025 | 35,00 | 35,10 | 33,95 | 34,59 | -1,17% | 15,00 |
| 28.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 86,00 |
| 27.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 150,00 |
| 24.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 23.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.01.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | 261,00 |
| 21.01.2025 | 34,37 | 35,00 | 33,52 | 35,00 | 1,66% | 548,00 |
| 20.01.2025 | 32,60 | 34,43 | 32,50 | 34,43 | 5,61% | 10,00 |
| 17.01.2025 | 33,00 | 33,00 | 32,27 | 32,60 | -1,21% | - |
| 16.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 15.01.2025 | 33,42 | 33,63 | 32,40 | 33,00 | -1,26% | - |
| 14.01.2025 | 33,82 | 33,82 | 32,57 | 33,42 | -1,07% | - |
| 13.01.2025 | 33,43 | 34,27 | 32,89 | 33,78 | 0,90% | 41,00 |
| 10.01.2025 | 33,67 | 34,78 | 33,48 | 33,48 | -0,56% | - |
| 09.01.2025 | 33,70 | 34,85 | 33,54 | 33,67 | -0,15% | - |
| 08.01.2025 | 34,40 | 35,07 | 33,62 | 33,72 | -1,92% | - |
| 07.01.2025 | 34,73 | 35,45 | 33,93 | 34,38 | -1,01% | - |
| 06.01.2025 | 34,06 | 34,73 | 34,00 | 34,73 | 2,15% | - |
| 03.01.2025 | 33,93 | 35,13 | 33,89 | 34,00 | 0,27% | 80,00 |
| 02.01.2025 | 33,21 | 34,89 | 33,18 | 33,91 | 2,05% | 245,00 |
| 30.12.2024 | 32,69 | 33,77 | 32,61 | 33,23 | 1,06% | - |
| 27.12.2024 | 32,74 | 33,69 | 32,59 | 32,88 | 0,61% | - |
| 23.12.2024 | 34,02 | 34,07 | 32,68 | 32,68 | -3,94% | 1.125,00 |
| 20.12.2024 | 33,75 | 34,11 | 32,95 | 34,02 | 0,62% | - |
| 19.12.2024 | 34,64 | 34,66 | 33,21 | 33,81 | -2,34% | 150,00 |
| 18.12.2024 | 33,71 | 34,83 | 33,58 | 34,62 | 2,70% | 107,00 |
| 17.12.2024 | 34,92 | 35,03 | 33,58 | 33,71 | -3,47% | - |
| 16.12.2024 | 34,74 | 34,98 | 33,74 | 34,92 | 0,52% | - |
| 13.12.2024 | 34,36 | 34,74 | 33,46 | 34,74 | 1,11% | - |
| 12.12.2024 | 32,80 | 34,36 | 32,80 | 34,36 | 4,76% | - |
| 11.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 10.12.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 153,00 |
| 09.12.2024 | 32,35 | 33,32 | 31,81 | 32,80 | 1,39% | - |
| 06.12.2024 | 32,04 | 32,80 | 31,54 | 32,35 | 0,97% | - |
| 05.12.2024 | 31,60 | 32,49 | 30,82 | 32,04 | 1,39% | - |
| 04.12.2024 | 31,62 | 32,29 | 30,56 | 31,60 | -0,19% | 3,00 |
| 03.12.2024 | 32,27 | 32,61 | 31,10 | 31,66 | -0,22% | - |
| 02.12.2024 | 31,37 | 32,91 | 31,03 | 31,73 | 0,99% | - |
| 29.11.2024 | 31,13 | 31,66 | 30,55 | 31,42 | 0,26% | - |
| 28.11.2024 | 31,21 | 31,76 | 30,60 | 31,34 | 0,16% | - |
| 27.11.2024 | 31,53 | 31,96 | 30,64 | 31,29 | -0,67% | - |
| 26.11.2024 | 31,13 | 32,19 | 30,86 | 31,50 | 0,41% | - |
| 25.11.2024 | 31,79 | 31,91 | 31,08 | 31,37 | -1,32% | 250,00 |
| 22.11.2024 | 31,48 | 31,79 | 31,27 | 31,79 | 0,98% | - |
| 21.11.2024 | 31,13 | 31,48 | 31,02 | 31,48 | 0,99% | - |
| 20.11.2024 | 31,10 | 31,44 | 30,91 | 31,17 | 0,58% | - |
| 19.11.2024 | 32,31 | 32,46 | 30,68 | 30,99 | -4,09% | - |
| 18.11.2024 | 32,88 | 32,96 | 32,14 | 32,31 | -1,73% | - |
| 15.11.2024 | 32,80 | 32,91 | 32,72 | 32,88 | 0,00% | - |
| 14.11.2024 | 32,77 | 32,92 | 32,58 | 32,88 | 0,34% | - |
| 13.11.2024 | 32,81 | 33,02 | 32,48 | 32,77 | -0,49% | - |
| 12.11.2024 | 32,93 | 33,17 | 32,80 | 32,93 | -0,84% | - |
| 11.11.2024 | 32,61 | 33,24 | 32,05 | 33,21 | 1,84% | 200,00 |
| 08.11.2024 | 32,21 | 32,79 | 31,92 | 32,61 | 1,24% | - |
| 07.11.2024 | 32,21 | 32,34 | 31,94 | 32,21 | -0,25% | - |
| 06.11.2024 | 31,73 | 32,56 | 31,70 | 32,29 | 0,31% | - |
| 05.11.2024 | 31,83 | 32,30 | 31,79 | 32,19 | 1,00% | - |
| 04.11.2024 | 32,07 | 32,19 | 31,63 | 31,87 | -0,62% | - |
| 01.11.2024 | 32,33 | 32,43 | 32,03 | 32,07 | -0,80% | 185,00 |
| 31.10.2024 | 32,74 | 32,74 | 32,08 | 32,33 | -1,25% | - |
| 30.10.2024 | 32,37 | 38,40 | 31,86 | 32,74 | 0,65% | 100,00 |
| 29.10.2024 | 32,21 | 33,02 | 32,21 | 32,53 | 0,87% | - |
| 28.10.2024 | 32,56 | 32,68 | 32,17 | 32,25 | -0,49% | - |
| 25.10.2024 | 32,87 | 33,32 | 32,33 | 32,41 | -2,00% | - |
| 24.10.2024 | 32,77 | 33,28 | 32,77 | 33,07 | 0,79% | - |
| 23.10.2024 | 33,27 | 33,49 | 32,69 | 32,81 | -1,38% | - |
| 22.10.2024 | 33,83 | 33,94 | 33,10 | 33,27 | -1,66% | 200,00 |
| 21.10.2024 | 33,89 | 34,15 | 33,69 | 33,83 | -0,18% | - |
| 18.10.2024 | 33,37 | 33,90 | 33,29 | 33,89 | 1,44% | - |
| 17.10.2024 | 32,86 | 33,70 | 32,78 | 33,41 | 1,67% | 340,00 |
| 16.10.2024 | 32,62 | 33,15 | 32,40 | 32,86 | 0,74% | - |
| 15.10.2024 | 33,16 | 33,34 | 32,56 | 32,62 | -1,63% | - |
| 14.10.2024 | 32,71 | 33,65 | 32,59 | 33,16 | 1,50% | 120,00 |
| 11.10.2024 | 32,70 | 33,06 | 32,50 | 32,67 | -0,09% | - |
| 10.10.2024 | 32,95 | 33,43 | 32,62 | 32,70 | -0,76% | - |
| 09.10.2024 | 33,35 | 33,60 | 32,87 | 32,95 | -1,08% | - |
| 08.10.2024 | 33,19 | 33,59 | 33,12 | 33,31 | -0,24% | 150,00 |
| 07.10.2024 | 33,78 | 34,27 | 33,29 | 33,39 | -0,83% | - |