3,383€
0,86%
Echtzeit-Aktienkurs MAPFRE S.A. NOM. EO -,10
Bid:
Ask:
Aktienkurse zur MAPFRE S.A. NOM. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,36 | 3,39 | 3,35 | 3,39 | 0,95% | 971,00 |
| 05.06.2025 | 3,34 | 3,37 | 3,33 | 3,35 | 0,36% | 11.333,00 |
| 04.06.2025 | 3,39 | 3,40 | 3,34 | 3,34 | -1,01% | 8.452,00 |
| 03.06.2025 | 3,41 | 3,41 | 3,35 | 3,38 | -1,29% | 5.007,00 |
| 02.06.2025 | 3,33 | 3,42 | 3,32 | 3,42 | 2,40% | 22.271,00 |
| 30.05.2025 | 3,39 | 3,39 | 3,32 | 3,34 | -1,24% | 3.907,00 |
| 29.05.2025 | 3,39 | 3,39 | 3,34 | 3,38 | 0,71% | 2.868,00 |
| 28.05.2025 | 3,41 | 3,41 | 3,34 | 3,36 | -1,81% | 10.065,00 |
| 27.05.2025 | 3,40 | 3,42 | 3,35 | 3,42 | -2,40% | 36.234,00 |
| 26.05.2025 | 3,53 | 3,53 | 3,47 | 3,50 | 0,69% | 11.770,00 |
| 23.05.2025 | 3,49 | 3,50 | 3,39 | 3,48 | -0,97% | 4.090,00 |
| 22.05.2025 | 3,46 | 3,51 | 3,43 | 3,51 | 1,44% | 8.727,00 |
| 21.05.2025 | 3,48 | 3,50 | 3,46 | 3,46 | -0,63% | 3.380,00 |
| 20.05.2025 | 3,48 | 3,51 | 3,47 | 3,49 | -0,06% | 14.074,00 |
| 19.05.2025 | 3,48 | 3,49 | 3,44 | 3,49 | -0,40% | 5.845,00 |
| 16.05.2025 | 3,50 | 3,51 | 3,45 | 3,50 | 0,57% | 29.443,00 |
| 15.05.2025 | 3,37 | 3,48 | 3,37 | 3,48 | 2,90% | 13.631,00 |
| 14.05.2025 | 3,26 | 3,39 | 3,25 | 3,38 | 3,55% | 7.387,00 |
| 13.05.2025 | 3,29 | 3,29 | 3,23 | 3,27 | -1,21% | 16.724,00 |
| 12.05.2025 | 3,38 | 3,38 | 3,25 | 3,31 | -1,14% | 9.589,00 |
| 09.05.2025 | 3,35 | 3,36 | 3,33 | 3,35 | 0,18% | 13.171,00 |
| 08.05.2025 | 3,33 | 3,36 | 3,32 | 3,34 | 1,09% | 20.793,00 |
| 07.05.2025 | 3,27 | 3,32 | 3,27 | 3,30 | 0,92% | 12.811,00 |
| 06.05.2025 | 3,20 | 3,28 | 3,20 | 3,27 | 1,68% | 16.323,00 |
| 05.05.2025 | 3,17 | 3,22 | 3,14 | 3,22 | 1,71% | 16.867,00 |
| 02.05.2025 | 3,13 | 3,17 | 3,12 | 3,17 | 0,83% | 8.293,00 |
| 30.04.2025 | 3,15 | 3,17 | 3,10 | 3,14 | -0,95% | 7.100,00 |
| 29.04.2025 | 3,16 | 3,18 | 3,12 | 3,17 | 0,51% | 24.125,00 |
| 28.04.2025 | 3,18 | 3,18 | 3,12 | 3,15 | -0,88% | 20.105,00 |
| 25.04.2025 | 2,95 | 3,20 | 2,95 | 3,18 | 8,16% | 43.940,00 |
| 24.04.2025 | 2,92 | 2,95 | 2,91 | 2,94 | 0,62% | 2.578,00 |
| 23.04.2025 | 2,99 | 2,99 | 2,91 | 2,92 | 0,14% | 20.005,00 |
| 22.04.2025 | 2,91 | 2,94 | 2,89 | 2,92 | 0,21% | 1.269,00 |
| 17.04.2025 | 2,87 | 2,94 | 2,86 | 2,91 | 2,03% | 3.173,00 |
| 16.04.2025 | 2,81 | 2,88 | 2,80 | 2,86 | 0,28% | 16.976,00 |
| 15.04.2025 | 2,77 | 2,85 | 2,76 | 2,85 | 2,67% | 8.313,00 |
| 14.04.2025 | 2,80 | 2,81 | 2,76 | 2,77 | 0,65% | 2.533,00 |
| 11.04.2025 | 2,79 | 2,79 | 2,72 | 2,76 | 0,51% | 10.081,00 |
| 10.04.2025 | 2,80 | 2,83 | 2,73 | 2,74 | -0,72% | 15.414,00 |
| 09.04.2025 | 2,57 | 2,82 | 2,57 | 2,76 | 4,78% | 24.484,00 |
| 08.04.2025 | 2,66 | 2,70 | 2,60 | 2,64 | 0,38% | 19.123,00 |
| 07.04.2025 | 2,63 | 2,64 | 2,51 | 2,63 | -3,74% | 29.629,00 |
| 04.04.2025 | 2,90 | 2,91 | 2,71 | 2,73 | -6,25% | 25.043,00 |
| 03.04.2025 | 2,84 | 2,93 | 2,78 | 2,91 | -0,07% | 20.793,00 |
| 02.04.2025 | 2,89 | 2,91 | 2,88 | 2,91 | 1,46% | 9.162,00 |
| 01.04.2025 | 2,85 | 2,89 | 2,85 | 2,87 | 1,06% | 3.162,00 |
| 31.03.2025 | 2,83 | 2,85 | 2,81 | 2,84 | -0,77% | 4.925,00 |
| 28.03.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -1,17% | 40.166,00 |
| 27.03.2025 | 2,88 | 2,90 | 2,87 | 2,90 | 0,56% | 20.492,00 |
| 26.03.2025 | 2,87 | 2,91 | 2,87 | 2,88 | 0,14% | 5.998,00 |
| 25.03.2025 | 2,86 | 2,90 | 2,81 | 2,88 | 0,35% | 5.985,00 |
| 24.03.2025 | 2,88 | 2,88 | 2,86 | 2,87 | 0,35% | 6.161,00 |
| 21.03.2025 | 2,85 | 2,87 | 2,85 | 2,86 | -0,07% | 60.094,00 |
| 20.03.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -1,18% | 18.333,00 |
| 19.03.2025 | 2,91 | 2,93 | 2,89 | 2,89 | -0,82% | 22.140,00 |
| 18.03.2025 | 2,86 | 2,92 | 2,86 | 2,92 | 1,46% | 41.953,00 |
| 17.03.2025 | 2,84 | 2,88 | 2,79 | 2,87 | 1,41% | 4.882,00 |
| 14.03.2025 | 2,78 | 2,83 | 2,77 | 2,83 | 2,31% | 6.874,00 |
| 13.03.2025 | 2,73 | 2,77 | 2,72 | 2,77 | 1,32% | 9.769,00 |
| 12.03.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 1,41% | 23.733,00 |
| 11.03.2025 | 2,73 | 2,73 | 2,67 | 2,70 | -0,37% | 6.392,00 |
| 10.03.2025 | 2,75 | 2,75 | 2,70 | 2,71 | -1,46% | 4.226,00 |
| 07.03.2025 | 2,71 | 2,75 | 2,70 | 2,75 | 1,03% | 1.958,00 |
| 06.03.2025 | 2,75 | 2,75 | 2,69 | 2,72 | 0,07% | 3.833,00 |
| 05.03.2025 | 2,75 | 2,75 | 2,69 | 2,72 | -0,73% | 15.582,00 |
| 04.03.2025 | 2,74 | 2,75 | 2,69 | 2,74 | -0,29% | 38.085,00 |
| 03.03.2025 | 2,73 | 2,77 | 2,72 | 2,74 | 1,86% | 35.159,00 |
| 28.02.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 0,90% | 3.601,00 |
| 27.02.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -1,33% | 15.511,00 |
| 26.02.2025 | 2,71 | 2,74 | 2,71 | 2,71 | -0,07% | 9.496,00 |
| 25.02.2025 | 2,62 | 2,71 | 2,62 | 2,71 | 2,89% | 10.487,00 |
| 24.02.2025 | 2,62 | 2,64 | 2,62 | 2,63 | 1,31% | 20.653,00 |
| 21.02.2025 | 2,66 | 2,66 | 2,59 | 2,60 | -2,26% | 12.347,00 |
| 20.02.2025 | 2,66 | 2,69 | 2,65 | 2,66 | 0,23% | 63.790,00 |
| 19.02.2025 | 2,71 | 2,72 | 2,64 | 2,65 | -2,14% | 6.746,00 |
| 18.02.2025 | 2,69 | 2,73 | 2,69 | 2,71 | 0,82% | 8.720,00 |
| 17.02.2025 | 2,69 | 2,72 | 2,68 | 2,69 | -0,07% | 37.125,00 |
| 14.02.2025 | 2,73 | 2,74 | 2,69 | 2,69 | -2,39% | 8.634,00 |
| 13.02.2025 | 2,73 | 2,77 | 2,70 | 2,76 | 2,07% | 30.007,00 |
| 12.02.2025 | 2,85 | 2,90 | 2,63 | 2,70 | -4,46% | 47.840,00 |
| 11.02.2025 | 2,78 | 2,83 | 2,77 | 2,83 | 1,65% | 37.994,00 |
| 10.02.2025 | 2,79 | 2,79 | 2,75 | 2,78 | 0,58% | 3.321,00 |
| 07.02.2025 | 2,74 | 2,78 | 2,74 | 2,76 | 0,88% | 19.654,00 |
| 06.02.2025 | 2,72 | 2,75 | 2,72 | 2,74 | 1,03% | 40.530,00 |
| 05.02.2025 | 2,66 | 2,72 | 2,65 | 2,71 | 1,57% | 201.091,00 |
| 04.02.2025 | 2,65 | 2,68 | 2,62 | 2,67 | 0,83% | 4.049,00 |
| 03.02.2025 | 2,61 | 2,68 | 2,61 | 2,65 | -1,34% | 8.215,00 |
| 31.01.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -1,40% | 5.596,00 |
| 30.01.2025 | 2,71 | 2,72 | 2,70 | 2,72 | 0,44% | 923,00 |
| 29.01.2025 | 2,68 | 2,71 | 2,66 | 2,71 | 2,50% | 18.752,00 |
| 28.01.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 0,30% | 1.108,00 |
| 27.01.2025 | 2,55 | 2,64 | 2,54 | 2,64 | 2,17% | 3.236,00 |
| 24.01.2025 | 2,66 | 2,66 | 2,58 | 2,58 | -2,64% | 7.256,00 |
| 23.01.2025 | 2,65 | 2,66 | 2,64 | 2,65 | 0,99% | 2.113,00 |
| 22.01.2025 | 2,62 | 2,65 | 2,62 | 2,62 | -0,61% | 5.724,00 |
| 21.01.2025 | 2,63 | 2,64 | 2,62 | 2,64 | 0,00% | 1.354,00 |
| 20.01.2025 | 2,66 | 2,66 | 2,62 | 2,64 | -0,60% | 4.953,00 |
| 17.01.2025 | 2,62 | 2,66 | 2,61 | 2,66 | 2,08% | 21.108,00 |
| 16.01.2025 | 2,60 | 2,63 | 2,59 | 2,60 | -0,08% | 15.649,00 |
| 15.01.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 3,01% | 10.000,00 |