31,370€
-1,32%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 33,87 | 34,07 | 33,49 | 33,67 | -0,36% | - |
| 03.10.2024 | 33,69 | 34,47 | 33,44 | 33,79 | 0,18% | - |
| 02.10.2024 | 34,94 | 34,96 | 33,65 | 33,73 | -3,21% | - |
| 01.10.2024 | 35,34 | 35,49 | 34,85 | 34,85 | -1,27% | - |
| 30.09.2024 | 35,47 | 35,94 | 35,30 | 35,30 | -0,14% | - |
| 27.09.2024 | 35,69 | 36,19 | 35,35 | 35,35 | -0,95% | - |
| 26.09.2024 | 35,67 | 36,43 | 35,45 | 35,69 | 0,56% | - |
| 25.09.2024 | 35,53 | 35,96 | 35,24 | 35,49 | -0,11% | - |
| 24.09.2024 | 35,05 | 35,79 | 34,75 | 35,53 | 1,49% | - |
| 23.09.2024 | 33,86 | 35,15 | 33,82 | 35,01 | 3,40% | - |
| 20.09.2024 | 33,31 | 34,13 | 33,19 | 33,86 | 1,53% | - |
| 19.09.2024 | 33,28 | 33,52 | 33,01 | 33,35 | 0,91% | - |
| 18.09.2024 | 33,33 | 33,72 | 33,01 | 33,05 | -0,84% | - |
| 17.09.2024 | 33,53 | 33,71 | 33,23 | 33,33 | -0,48% | 500,00 |
| 16.09.2024 | 33,49 | 33,74 | 33,19 | 33,49 | 0,12% | - |
| 13.09.2024 | 33,25 | 33,81 | 33,21 | 33,45 | 0,72% | 40,00 |
| 12.09.2024 | 33,49 | 33,94 | 33,21 | 33,21 | -0,95% | - |
| 11.09.2024 | 33,43 | 33,94 | 33,34 | 33,53 | 0,06% | - |
| 10.09.2024 | 33,52 | 33,87 | 33,45 | 33,51 | -0,62% | - |
| 09.09.2024 | 34,38 | 34,42 | 33,64 | 33,72 | -1,09% | - |
| 06.09.2024 | 33,93 | 34,17 | 33,75 | 34,09 | 0,47% | - |
| 05.09.2024 | 33,73 | 34,01 | 33,69 | 33,93 | 0,47% | - |
| 04.09.2024 | 34,12 | 34,33 | 33,68 | 33,77 | -1,63% | - |
| 03.09.2024 | 34,07 | 34,51 | 34,03 | 34,33 | 0,76% | - |
| 02.09.2024 | 33,63 | 34,15 | 33,59 | 34,07 | 1,19% | - |
| 30.08.2024 | 34,10 | 34,14 | 33,67 | 33,67 | -1,15% | - |
| 29.08.2024 | 34,11 | 34,35 | 33,79 | 34,06 | -0,03% | - |
| 28.08.2024 | 34,64 | 34,68 | 33,99 | 34,07 | -1,53% | - |
| 27.08.2024 | 34,71 | 34,97 | 34,43 | 34,60 | -0,32% | - |
| 26.08.2024 | 34,53 | 34,87 | 34,49 | 34,71 | 0,26% | - |
| 23.08.2024 | 34,26 | 34,78 | 34,22 | 34,62 | 1,05% | - |
| 22.08.2024 | 34,30 | 34,48 | 34,19 | 34,26 | -0,12% | - |
| 21.08.2024 | 34,23 | 34,39 | 34,12 | 34,30 | 0,47% | - |
| 20.08.2024 | 34,57 | 34,61 | 33,86 | 34,14 | -1,13% | - |
| 19.08.2024 | 34,39 | 34,65 | 34,28 | 34,53 | 0,41% | - |
| 16.08.2024 | 34,05 | 34,61 | 34,01 | 34,39 | 1,12% | - |
| 15.08.2024 | 34,09 | 34,13 | 33,99 | 34,01 | 0,00% | - |
| 14.08.2024 | 33,83 | 34,11 | 33,74 | 34,01 | 0,53% | - |
| 13.08.2024 | 33,97 | 34,14 | 33,57 | 33,83 | -0,18% | - |
| 12.08.2024 | 33,84 | 33,99 | 33,66 | 33,89 | 0,53% | - |
| 09.08.2024 | 33,87 | 34,35 | 33,71 | 33,71 | -0,71% | - |
| 08.08.2024 | 33,97 | 34,21 | 33,62 | 33,95 | 0,41% | - |
| 07.08.2024 | 33,70 | 34,33 | 33,70 | 33,81 | 0,45% | - |
| 06.08.2024 | 32,46 | 34,06 | 32,36 | 33,66 | 4,21% | 5,00 |
| 05.08.2024 | 35,26 | 35,37 | 31,50 | 32,30 | -8,16% | - |
| 02.08.2024 | 35,81 | 36,06 | 35,17 | 35,17 | -2,82% | - |
| 01.08.2024 | 36,54 | 36,54 | 35,97 | 36,19 | -0,82% | - |
| 31.07.2024 | 36,57 | 36,79 | 35,99 | 36,49 | 0,00% | 43,00 |
| 30.07.2024 | 37,03 | 37,06 | 36,12 | 36,49 | -1,46% | - |
| 29.07.2024 | 37,05 | 37,23 | 36,97 | 37,03 | 0,33% | - |
| 26.07.2024 | 36,20 | 37,07 | 35,98 | 36,91 | 1,96% | - |
| 25.07.2024 | 36,21 | 36,21 | 35,57 | 36,20 | -0,39% | - |
| 24.07.2024 | 36,60 | 36,60 | 36,04 | 36,34 | -0,85% | - |
| 23.07.2024 | 36,30 | 36,77 | 36,30 | 36,65 | -0,38% | - |
| 22.07.2024 | 36,00 | 36,79 | 35,78 | 36,79 | 2,19% | 5,00 |
| 19.07.2024 | 35,47 | 36,00 | 35,28 | 36,00 | 1,24% | - |
| 18.07.2024 | 35,44 | 35,65 | 35,26 | 35,56 | 0,45% | - |
| 17.07.2024 | 35,93 | 35,93 | 35,21 | 35,40 | -1,48% | - |
| 16.07.2024 | 36,62 | 36,67 | 35,80 | 35,93 | -1,88% | - |
| 15.07.2024 | 36,60 | 36,67 | 36,35 | 36,62 | 0,05% | - |
| 12.07.2024 | 36,86 | 36,86 | 36,25 | 36,60 | -0,46% | - |
| 11.07.2024 | 36,97 | 36,97 | 36,59 | 36,77 | -0,54% | 264,00 |
| 10.07.2024 | 36,83 | 36,97 | 36,61 | 36,97 | 0,38% | - |
| 09.07.2024 | 36,85 | 37,05 | 36,65 | 36,83 | -0,05% | - |