41,510€
0,80%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 41,14 | 42,56 | 40,71 | 41,51 | 0,80% | 50,00 |
| 08.05.2025 | 42,01 | 42,36 | 40,61 | 41,18 | -1,65% | - |
| 07.05.2025 | 41,84 | 42,45 | 40,73 | 41,87 | 0,31% | - |
| 06.05.2025 | 42,26 | 42,74 | 41,03 | 41,74 | -1,30% | 125,00 |
| 05.05.2025 | 41,49 | 42,64 | 40,87 | 42,29 | 1,71% | 30,00 |
| 02.05.2025 | 42,84 | 42,84 | 40,49 | 41,58 | -2,33% | 115,00 |
| 30.04.2025 | 42,53 | 43,41 | 41,10 | 42,57 | 0,00% | 95,00 |
| 29.04.2025 | 43,33 | 44,14 | 41,97 | 42,57 | -1,66% | 30,00 |
| 28.04.2025 | 43,27 | 44,49 | 42,76 | 43,29 | -0,18% | - |
| 25.04.2025 | 43,70 | 44,73 | 42,54 | 43,37 | -0,76% | 26,00 |
| 24.04.2025 | 43,80 | 44,67 | 42,56 | 43,70 | -0,23% | 31,00 |
| 23.04.2025 | 43,01 | 44,87 | 42,46 | 43,80 | 2,82% | - |
| 22.04.2025 | 40,99 | 43,15 | 40,96 | 42,60 | 3,10% | 234,00 |
| 17.04.2025 | 42,00 | 42,13 | 40,41 | 41,32 | -1,08% | - |
| 16.04.2025 | 41,79 | 42,84 | 40,95 | 41,77 | -0,43% | - |
| 15.04.2025 | 41,99 | 42,86 | 41,12 | 41,95 | -0,10% | 287,00 |
| 14.04.2025 | 39,13 | 42,09 | 38,86 | 41,99 | 7,64% | 173,00 |
| 11.04.2025 | 39,16 | 39,91 | 37,97 | 39,01 | -0,38% | - |
| 10.04.2025 | 36,81 | 40,64 | 36,76 | 39,16 | 5,78% | - |
| 09.04.2025 | 38,16 | 38,67 | 35,87 | 37,02 | -3,82% | 32,00 |
| 08.04.2025 | 36,69 | 39,09 | 36,49 | 38,49 | 4,79% | - |
| 07.04.2025 | 38,33 | 39,07 | 36,26 | 36,73 | -5,99% | 5,00 |
| 04.04.2025 | 40,54 | 40,74 | 37,43 | 39,07 | -3,91% | 34,00 |
| 03.04.2025 | 40,33 | 42,02 | 39,58 | 40,66 | -0,56% | 50,00 |
| 02.04.2025 | 40,85 | 41,72 | 40,21 | 40,89 | 0,17% | 252,00 |
| 01.04.2025 | 40,93 | 42,03 | 40,23 | 40,82 | -0,20% | 83,00 |
| 31.03.2025 | 42,90 | 43,34 | 40,23 | 40,90 | -4,91% | 59,00 |
| 28.03.2025 | 42,73 | 43,87 | 41,92 | 43,01 | 0,73% | 625,00 |
| 27.03.2025 | 41,87 | 43,18 | 41,06 | 42,70 | 2,01% | - |
| 26.03.2025 | 40,09 | 42,53 | 39,78 | 41,86 | 4,49% | 113,00 |
| 25.03.2025 | 39,98 | 40,21 | 39,91 | 40,06 | 0,18% | 4,00 |
| 24.03.2025 | 38,83 | 40,66 | 38,65 | 39,99 | 3,17% | 25,00 |
| 21.03.2025 | 38,73 | 39,67 | 37,81 | 38,76 | 0,05% | - |
| 20.03.2025 | 38,84 | 39,48 | 37,96 | 38,74 | -0,13% | 150,00 |
| 19.03.2025 | 38,74 | 39,28 | 38,00 | 38,79 | 0,26% | 451,00 |
| 18.03.2025 | 38,62 | 39,33 | 37,69 | 38,69 | 0,26% | 100,00 |
| 17.03.2025 | 38,08 | 39,12 | 37,37 | 38,59 | 1,21% | 444,00 |
| 14.03.2025 | 37,99 | 38,69 | 37,18 | 38,13 | 0,61% | - |
| 13.03.2025 | 37,53 | 38,54 | 36,92 | 37,90 | 0,93% | - |
| 12.03.2025 | 36,74 | 37,89 | 36,24 | 37,55 | 2,51% | 160,00 |
| 11.03.2025 | 36,76 | 37,46 | 35,93 | 36,63 | -0,27% | 9,00 |
| 10.03.2025 | 36,64 | 37,18 | 35,62 | 36,73 | 0,19% | - |
| 07.03.2025 | 36,20 | 36,95 | 35,45 | 36,66 | 1,16% | - |
| 06.03.2025 | 36,62 | 37,44 | 35,63 | 36,24 | -0,93% | 68,00 |
| 05.03.2025 | 35,20 | 36,60 | 34,90 | 36,58 | 4,19% | - |
| 04.03.2025 | 35,47 | 36,35 | 34,31 | 35,11 | -1,01% | 110,00 |
| 03.03.2025 | 35,58 | 35,82 | 35,39 | 35,47 | -0,11% | 50,00 |
| 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% | - |