46,280€
0,61%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 45,85 | 46,92 | 45,16 | 46,30 | 0,65% | 40,00 |
| 02.07.2025 | 45,50 | 46,05 | 0,00 | 46,00 | 1,28% | 32,00 |
| 01.07.2025 | 45,32 | 46,13 | 44,49 | 45,42 | 0,22% | - |
| 30.06.2025 | 46,52 | 46,64 | 44,69 | 45,32 | -2,41% | - |
| 27.06.2025 | 46,84 | 47,53 | 45,83 | 46,44 | -0,81% | - |
| 26.06.2025 | 45,31 | 47,41 | 44,59 | 46,82 | 0,99% | - |
| 25.06.2025 | 45,19 | 46,78 | 44,85 | 46,36 | 1,69% | - |
| 24.06.2025 | 44,48 | 46,36 | 44,21 | 45,59 | 2,98% | 28,00 |
| 23.06.2025 | 43,38 | 44,63 | 43,03 | 44,27 | 1,89% | - |
| 20.06.2025 | 42,75 | 44,11 | 42,12 | 43,45 | 1,64% | - |
| 19.06.2025 | 43,53 | 44,28 | 42,54 | 42,75 | -1,88% | - |
| 18.06.2025 | 44,19 | 44,77 | 42,72 | 43,57 | -1,31% | - |
| 17.06.2025 | 44,54 | 45,00 | 43,53 | 44,15 | -1,03% | 7,00 |
| 16.06.2025 | 44,95 | 45,57 | 43,94 | 44,61 | -0,71% | 15,00 |
| 13.06.2025 | 45,57 | 45,87 | 44,14 | 44,93 | -1,38% | 20,00 |
| 12.06.2025 | 45,49 | 45,93 | 44,55 | 45,56 | 0,15% | 56,00 |
| 11.06.2025 | 45,70 | 46,54 | 44,81 | 45,49 | -0,66% | - |
| 10.06.2025 | 45,91 | 46,76 | 44,90 | 45,79 | -0,17% | 8,00 |
| 09.06.2025 | 46,03 | 46,03 | 45,85 | 45,87 | -0,35% | - |
| 06.06.2025 | 45,52 | 46,30 | 44,53 | 46,03 | 1,28% | - |
| 05.06.2025 | 45,67 | 46,58 | 44,40 | 45,45 | -0,48% | 107,00 |
| 04.06.2025 | 44,60 | 46,41 | 43,96 | 45,67 | 2,45% | 120,00 |
| 03.06.2025 | 44,14 | 45,19 | 43,39 | 44,58 | 0,88% | - |
| 02.06.2025 | 45,08 | 45,79 | 43,63 | 44,19 | -0,94% | 35,00 |
| 30.05.2025 | 45,37 | 46,01 | 44,28 | 44,61 | -1,68% | 39,00 |
| 29.05.2025 | 46,17 | 47,11 | 44,89 | 45,37 | -1,73% | 118,00 |
| 28.05.2025 | 46,88 | 47,34 | 45,50 | 46,17 | -1,49% | - |
| 27.05.2025 | 46,54 | 47,23 | 45,24 | 46,87 | 0,67% | 520,00 |
| 26.05.2025 | 44,79 | 46,96 | 44,79 | 46,56 | 3,91% | 144,00 |
| 23.05.2025 | 45,66 | 46,58 | 43,22 | 44,81 | -1,86% | - |
| 22.05.2025 | 44,23 | 46,38 | 43,54 | 45,66 | 3,23% | 137,00 |
| 21.05.2025 | 44,10 | 44,59 | 42,50 | 44,23 | 0,29% | 57,00 |
| 20.05.2025 | 43,76 | 44,59 | 43,21 | 44,10 | 0,73% | 38,00 |
| 19.05.2025 | 43,55 | 44,63 | 42,90 | 43,78 | 1,18% | 50,00 |
| 16.05.2025 | 42,05 | 44,41 | 42,03 | 43,27 | 2,90% | - |
| 15.05.2025 | 41,99 | 42,79 | 40,99 | 42,05 | 0,05% | 37,00 |
| 14.05.2025 | 42,25 | 42,90 | 41,10 | 42,03 | -0,52% | 100,00 |
| 13.05.2025 | 42,06 | 42,72 | 41,01 | 42,25 | 0,14% | 10,00 |
| 12.05.2025 | 41,88 | 42,99 | 41,52 | 42,19 | 1,64% | 302,00 |
| 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% | - |