3,228€
-1,88%
Echtzeit-Aktienkurs Bank Millennium S.A.
Bid:
Ask:
Aktienkurse zur Bank Millennium S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,59 | 3,71 | 3,54 | 3,56 | -0,81% | - |
| 15.05.2025 | 3,49 | 3,62 | 3,42 | 3,59 | 2,78% | - |
| 14.05.2025 | 3,37 | 3,67 | 3,37 | 3,50 | 3,71% | - |
| 13.05.2025 | 3,34 | 3,41 | 3,29 | 3,37 | 0,87% | - |
| 12.05.2025 | 3,49 | 3,50 | 3,29 | 3,34 | -2,28% | - |
| 09.05.2025 | 3,33 | 3,44 | 3,31 | 3,42 | 2,83% | - |
| 08.05.2025 | 3,34 | 3,39 | 3,30 | 3,33 | -0,39% | - |
| 07.05.2025 | 3,24 | 3,35 | 3,22 | 3,34 | 3,12% | - |
| 06.05.2025 | 3,40 | 3,40 | 3,18 | 3,24 | -4,65% | - |
| 05.05.2025 | 3,49 | 3,49 | 3,35 | 3,40 | -2,55% | - |
| 02.05.2025 | 3,40 | 3,52 | 3,40 | 3,48 | 2,65% | - |
| 30.04.2025 | 3,42 | 3,43 | 3,37 | 3,39 | -2,86% | - |
| 29.04.2025 | 3,48 | 3,54 | 3,48 | 3,49 | 0,26% | - |
| 28.04.2025 | 3,50 | 3,56 | 3,48 | 3,49 | -0,51% | - |
| 25.04.2025 | 3,57 | 3,63 | 3,49 | 3,50 | -2,01% | - |
| 24.04.2025 | 3,57 | 3,58 | 3,49 | 3,58 | 0,08% | - |
| 23.04.2025 | 3,42 | 3,58 | 3,42 | 3,57 | 4,29% | - |
| 22.04.2025 | 3,34 | 3,44 | 3,31 | 3,43 | 2,82% | - |
| 17.04.2025 | 3,25 | 3,36 | 3,25 | 3,33 | 2,37% | - |
| 16.04.2025 | 3,30 | 3,34 | 3,21 | 3,25 | -1,78% | - |
| 15.04.2025 | 3,24 | 3,42 | 3,19 | 3,31 | 2,22% | - |
| 14.04.2025 | 3,08 | 3,25 | 3,07 | 3,24 | 5,33% | - |
| 11.04.2025 | 3,01 | 3,10 | 2,99 | 3,08 | 1,92% | - |
| 10.04.2025 | 2,95 | 3,21 | 2,94 | 3,02 | 2,17% | - |
| 09.04.2025 | 2,97 | 2,98 | 2,84 | 2,96 | -1,07% | - |
| 08.04.2025 | 2,84 | 3,00 | 2,79 | 2,99 | 5,36% | - |
| 07.04.2025 | 2,87 | 2,91 | 2,56 | 2,84 | -1,29% | - |
| 04.04.2025 | 3,32 | 3,32 | 2,83 | 2,87 | -13,52% | - |
| 03.04.2025 | 3,61 | 3,61 | 3,31 | 3,32 | -8,21% | - |
| 02.04.2025 | 3,45 | 3,62 | 3,42 | 3,62 | 4,87% | - |
| 01.04.2025 | 3,40 | 3,45 | 3,39 | 3,45 | 1,56% | - |
| 31.03.2025 | 3,51 | 3,51 | 3,34 | 3,40 | -3,19% | - |
| 28.03.2025 | 3,47 | 3,54 | 3,41 | 3,51 | 1,09% | - |
| 27.03.2025 | 3,45 | 3,48 | 3,37 | 3,47 | 0,61% | - |
| 26.03.2025 | 3,48 | 3,53 | 3,39 | 3,45 | -0,78% | - |
| 25.03.2025 | 3,35 | 3,62 | 3,34 | 3,48 | 4,01% | - |
| 24.03.2025 | 3,20 | 3,36 | 3,20 | 3,34 | 4,50% | - |
| 21.03.2025 | 3,23 | 3,23 | 3,05 | 3,20 | -0,90% | - |
| 20.03.2025 | 3,26 | 3,32 | 3,20 | 3,23 | -1,07% | - |
| 19.03.2025 | 3,24 | 3,28 | 3,12 | 3,26 | 0,55% | - |
| 18.03.2025 | 3,18 | 3,32 | 3,18 | 3,25 | 2,08% | - |
| 17.03.2025 | 3,09 | 3,19 | 3,09 | 3,18 | 2,68% | - |
| 14.03.2025 | 3,07 | 3,19 | 3,07 | 3,10 | 0,78% | - |
| 13.03.2025 | 3,08 | 3,13 | 3,04 | 3,07 | -0,45% | - |
| 12.03.2025 | 2,89 | 3,10 | 2,88 | 3,09 | 6,49% | - |
| 11.03.2025 | 2,85 | 2,93 | 2,85 | 2,90 | 1,51% | - |
| 10.03.2025 | 2,90 | 2,92 | 2,82 | 2,86 | -1,62% | - |
| 07.03.2025 | 2,87 | 2,93 | 2,85 | 2,90 | 1,11% | - |
| 06.03.2025 | 2,81 | 2,90 | 2,81 | 2,87 | 1,95% | - |
| 05.03.2025 | 2,68 | 2,84 | 2,68 | 2,82 | 5,04% | - |
| 04.03.2025 | 2,85 | 2,86 | 2,67 | 2,68 | -6,06% | - |
| 03.03.2025 | 2,79 | 2,86 | 2,73 | 2,85 | 2,81% | - |
| 28.02.2025 | 2,81 | 2,82 | 2,74 | 2,78 | -1,32% | - |
| 27.02.2025 | 2,84 | 2,95 | 2,76 | 2,81 | -0,85% | - |
| 26.02.2025 | 2,76 | 2,86 | 2,75 | 2,84 | 2,83% | - |
| 25.02.2025 | 2,67 | 2,77 | 2,65 | 2,76 | 3,14% | - |
| 24.02.2025 | 2,75 | 2,75 | 2,66 | 2,67 | -2,62% | - |
| 21.02.2025 | 2,71 | 2,75 | 2,71 | 2,75 | 1,33% | - |
| 20.02.2025 | 2,71 | 2,77 | 2,67 | 2,71 | 0,00% | - |
| 19.02.2025 | 2,74 | 2,79 | 2,71 | 2,71 | -0,95% | - |
| 18.02.2025 | 2,61 | 2,74 | 2,61 | 2,74 | 4,87% | - |
| 17.02.2025 | 2,58 | 2,65 | 2,56 | 2,61 | 1,05% | - |
| 14.02.2025 | 2,63 | 2,64 | 2,57 | 2,58 | -1,71% | - |
| 13.02.2025 | 2,65 | 2,73 | 2,59 | 2,63 | -0,76% | - |
| 12.02.2025 | 2,63 | 2,74 | 2,62 | 2,65 | 0,65% | - |
| 11.02.2025 | 2,49 | 2,63 | 2,46 | 2,63 | 5,50% | - |
| 10.02.2025 | 2,44 | 2,51 | 2,44 | 2,49 | 2,30% | - |
| 07.02.2025 | 2,37 | 2,45 | 2,35 | 2,44 | 2,70% | - |
| 06.02.2025 | 2,29 | 2,37 | 2,29 | 2,37 | 3,40% | - |
| 05.02.2025 | 2,41 | 2,42 | 2,24 | 2,30 | -5,01% | - |
| 04.02.2025 | 2,41 | 2,45 | 2,39 | 2,42 | 0,17% | - |
| 03.02.2025 | 2,47 | 2,48 | 2,38 | 2,41 | -2,51% | - |
| 31.01.2025 | 2,47 | 2,50 | 2,33 | 2,47 | 0,16% | - |
| 30.01.2025 | 2,42 | 2,48 | 2,41 | 2,47 | 2,24% | - |
| 29.01.2025 | 2,41 | 2,45 | 2,40 | 2,42 | 0,29% | - |
| 28.01.2025 | 2,38 | 2,42 | 2,38 | 2,41 | 1,18% | - |
| 27.01.2025 | 2,41 | 2,41 | 2,33 | 2,38 | -1,29% | - |
| 24.01.2025 | 2,37 | 2,42 | 2,35 | 2,41 | 1,99% | - |
| 23.01.2025 | 2,37 | 2,39 | 2,35 | 2,37 | -0,21% | - |
| 22.01.2025 | 2,27 | 2,37 | 2,26 | 2,37 | 4,64% | - |
| 21.01.2025 | 2,26 | 2,28 | 2,24 | 2,27 | 0,00% | - |
| 20.01.2025 | 2,25 | 2,29 | 2,23 | 2,27 | 0,58% | - |
| 17.01.2025 | 2,25 | 2,27 | 2,23 | 2,25 | 0,22% | - |
| 16.01.2025 | 2,26 | 2,28 | 2,23 | 2,25 | -0,66% | - |
| 15.01.2025 | 2,21 | 2,28 | 2,21 | 2,26 | 2,17% | - |
| 14.01.2025 | 2,20 | 2,23 | 2,18 | 2,21 | 0,91% | - |
| 13.01.2025 | 2,23 | 2,23 | 2,17 | 2,19 | -1,70% | - |
| 10.01.2025 | 2,27 | 2,29 | 2,21 | 2,23 | -1,76% | - |
| 09.01.2025 | 1,96 | 2,28 | 1,96 | 2,27 | 3,79% | - |
| 08.01.2025 | 2,15 | 2,21 | 2,14 | 2,19 | 1,77% | - |
| 07.01.2025 | 2,15 | 2,21 | 2,15 | 2,15 | -0,05% | - |
| 06.01.2025 | 2,14 | 2,16 | 2,14 | 2,15 | 0,37% | - |
| 03.01.2025 | 2,08 | 2,16 | 2,08 | 2,14 | 3,18% | - |
| 02.01.2025 | 2,08 | 2,10 | 2,03 | 2,08 | -0,29% | - |
| 30.12.2024 | 2,04 | 2,11 | 2,04 | 2,08 | 2,41% | - |
| 27.12.2024 | 2,03 | 2,05 | 2,02 | 2,04 | 0,10% | - |
| 23.12.2024 | 2,01 | 2,06 | 1,99 | 2,03 | 1,25% | - |
| 20.12.2024 | 2,01 | 2,02 | 1,97 | 2,01 | 0,10% | - |
| 19.12.2024 | 2,00 | 2,05 | 1,96 | 2,01 | 0,25% | - |
| 18.12.2024 | 1,95 | 2,01 | 1,95 | 2,00 | 2,88% | - |