2,409€
-0,78%
Echtzeit-Aktienkurs Mapfre S.A.
Bid:
Ask:
Aktienkurse zur Mapfre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,39 | 2,42 | 2,38 | 2,41 | -0,74% | 11.908,00 |
| 19.12.2024 | 2,42 | 2,44 | 2,41 | 2,43 | -0,08% | 11.287,00 |
| 18.12.2024 | 2,48 | 2,48 | 2,43 | 2,43 | -2,17% | 11.253,00 |
| 17.12.2024 | 2,47 | 2,49 | 2,46 | 2,48 | 0,08% | 9.054,00 |
| 16.12.2024 | 2,53 | 2,53 | 2,47 | 2,48 | -2,05% | 11.614,00 |
| 13.12.2024 | 2,47 | 2,53 | 2,47 | 2,53 | 2,67% | 25.982,00 |
| 12.12.2024 | 2,46 | 2,49 | 2,46 | 2,47 | 0,41% | 2.514,00 |
| 11.12.2024 | 2,47 | 2,47 | 2,45 | 2,46 | -0,49% | 2.235,00 |
| 10.12.2024 | 2,50 | 2,51 | 2,47 | 2,47 | -0,80% | 3.753,00 |
| 09.12.2024 | 2,50 | 2,52 | 2,49 | 2,49 | -0,72% | 246,00 |
| 06.12.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -1,72% | 5.280,00 |
| 05.12.2024 | 2,48 | 2,56 | 2,47 | 2,55 | 2,82% | 22.921,00 |
| 04.12.2024 | 2,48 | 2,50 | 2,48 | 2,48 | 0,24% | 11.350,00 |
| 03.12.2024 | 2,47 | 2,48 | 2,46 | 2,48 | 0,90% | 144,00 |
| 02.12.2024 | 2,47 | 2,48 | 2,41 | 2,45 | -0,32% | 3.911,00 |
| 29.11.2024 | 2,49 | 2,49 | 2,45 | 2,46 | -1,20% | 11.815,00 |
| 28.11.2024 | 2,50 | 2,50 | 2,48 | 2,49 | 0,89% | 678,00 |
| 27.11.2024 | 2,47 | 2,48 | 2,47 | 2,47 | -3,59% | 12.636,00 |
| 26.11.2024 | 2,57 | 2,58 | 2,56 | 2,56 | -1,31% | 18.082,00 |
| 25.11.2024 | 2,62 | 2,62 | 2,58 | 2,60 | -0,46% | 9.585,00 |
| 22.11.2024 | 2,60 | 2,61 | 2,58 | 2,61 | 0,31% | 7.745,00 |
| 21.11.2024 | 2,57 | 2,60 | 2,56 | 2,60 | 1,01% | 20.739,00 |
| 20.11.2024 | 2,58 | 2,58 | 2,56 | 2,57 | 0,08% | 1.581,00 |
| 19.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -2,13% | 132,00 |
| 18.11.2024 | 2,58 | 2,68 | 2,58 | 2,63 | 1,08% | 27.484,00 |
| 15.11.2024 | 2,54 | 2,60 | 2,53 | 2,60 | 1,96% | 20.637,00 |
| 14.11.2024 | 2,53 | 2,58 | 2,53 | 2,55 | 1,51% | 14.837,00 |
| 13.11.2024 | 2,55 | 2,55 | 2,51 | 2,51 | -1,02% | 2.395,00 |
| 12.11.2024 | 2,58 | 2,58 | 2,53 | 2,54 | -1,78% | 4.274,00 |
| 11.11.2024 | 2,58 | 2,61 | 2,58 | 2,58 | -0,08% | 22.822,00 |
| 08.11.2024 | 2,60 | 2,60 | 2,59 | 2,59 | -0,77% | 4.510,00 |
| 07.11.2024 | 2,59 | 2,62 | 2,59 | 2,61 | 0,77% | 17.651,00 |
| 06.11.2024 | 2,61 | 2,62 | 2,58 | 2,59 | -0,92% | 18.014,00 |
| 05.11.2024 | 2,61 | 2,63 | 2,60 | 2,61 | 0,38% | 14.452,00 |
| 04.11.2024 | 2,63 | 2,63 | 2,59 | 2,60 | -0,91% | 198.368,00 |
| 01.11.2024 | 2,63 | 2,63 | 2,62 | 2,62 | -0,23% | 503,00 |
| 31.10.2024 | 2,62 | 2,63 | 2,60 | 2,63 | 0,61% | 16.161,00 |
| 30.10.2024 | 2,67 | 2,67 | 2,60 | 2,61 | -2,75% | 18.897,00 |
| 29.10.2024 | 2,62 | 2,69 | 2,62 | 2,69 | 5,41% | 18.958,00 |
| 28.10.2024 | 2,53 | 2,55 | 2,53 | 2,55 | 1,27% | 7.537,00 |
| 25.10.2024 | 2,50 | 2,52 | 2,50 | 2,52 | 0,88% | 4.554,00 |
| 24.10.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 0,73% | 890,00 |
| 23.10.2024 | 2,48 | 2,49 | 2,48 | 2,48 | -0,24% | 22.045,00 |
| 22.10.2024 | 2,47 | 2,48 | 2,47 | 2,48 | -0,08% | 24.474,00 |
| 21.10.2024 | 2,51 | 2,51 | 2,49 | 2,49 | -0,32% | 3.270,00 |
| 18.10.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,32% | 12.697,00 |
| 17.10.2024 | 2,50 | 2,52 | 2,49 | 2,49 | 0,00% | 6.082,00 |
| 16.10.2024 | 2,50 | 2,50 | 2,49 | 2,49 | -1,58% | 6.740,00 |
| 15.10.2024 | 2,53 | 2,54 | 2,53 | 2,53 | 1,04% | 23.318,00 |
| 14.10.2024 | 2,46 | 2,50 | 2,46 | 2,50 | 2,71% | 30.957,00 |
| 11.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,16% | 1,00 |
| 10.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,50% | 2.738,00 |
| 09.10.2024 | 2,40 | 2,42 | 2,40 | 2,42 | 1,17% | 12.368,00 |
| 08.10.2024 | 2,37 | 2,39 | 2,35 | 2,39 | -0,50% | 17.763,00 |
| 07.10.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 0,92% | 5.360,00 |
| 04.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 2.766,00 |
| 03.10.2024 | 2,37 | 2,38 | 2,37 | 2,38 | 0,08% | 3.067,00 |
| 02.10.2024 | 2,39 | 2,39 | 2,38 | 2,38 | 0,08% | 16.590,00 |
| 01.10.2024 | 2,39 | 2,39 | 2,37 | 2,38 | -0,67% | 6.793,00 |
| 30.09.2024 | 2,42 | 2,46 | 2,39 | 2,39 | -1,40% | 37.483,00 |
| 27.09.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,66% | 303,00 |
| 26.09.2024 | 2,42 | 2,42 | 2,41 | 2,41 | 0,75% | 3.410,00 |
| 25.09.2024 | 2,39 | 2,41 | 2,39 | 2,39 | -0,25% | - |
| 24.09.2024 | 2,40 | 2,41 | 2,40 | 2,40 | 0,25% | 127,00 |
| 23.09.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,34% | 12.922,00 |
| 20.09.2024 | 2,40 | 2,40 | 2,38 | 2,38 | -0,67% | 20.888,00 |
| 19.09.2024 | 2,41 | 2,41 | 2,39 | 2,40 | 0,50% | 10.385,00 |
| 18.09.2024 | 2,35 | 2,39 | 2,35 | 2,39 | 2,49% | 150.830,00 |
| 17.09.2024 | 2,32 | 2,50 | 2,30 | 2,33 | 0,43% | 17.277,00 |
| 16.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,49% | 5,00 |
| 13.09.2024 | 2,25 | 2,29 | 2,24 | 2,29 | 1,06% | 3.093,00 |
| 12.09.2024 | 2,26 | 2,26 | 2,25 | 2,26 | 0,35% | 8.702,00 |
| 11.09.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,27% | 1.624,00 |
| 10.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -0,26% | 2,00 |
| 09.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 1,07% | 250,00 |
| 06.09.2024 | 2,28 | 2,28 | 2,24 | 2,24 | -2,10% | 6.363,00 |
| 05.09.2024 | 2,27 | 2,29 | 2,27 | 2,29 | 2,42% | 3.361,00 |
| 04.09.2024 | 2,23 | 2,25 | 2,23 | 2,24 | -0,62% | 5.655,00 |
| 03.09.2024 | 2,29 | 2,29 | 2,25 | 2,25 | -1,40% | 6.644,00 |
| 02.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | 40,00 |
| 30.08.2024 | 2,25 | 2,28 | 2,25 | 2,28 | 1,06% | 801,00 |
| 29.08.2024 | 2,27 | 2,27 | 2,26 | 2,26 | -0,35% | 19.115,00 |
| 28.08.2024 | 2,26 | 2,27 | 2,25 | 2,27 | 0,98% | - |
| 27.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,18% | 12.252,00 |
| 26.08.2024 | 2,24 | 2,25 | 2,24 | 2,25 | 0,36% | 1.602,00 |
| 23.08.2024 | 2,23 | 2,24 | 2,23 | 2,24 | 1,45% | 12.620,00 |
| 22.08.2024 | 2,22 | 2,22 | 2,21 | 2,21 | -0,72% | 512,00 |
| 21.08.2024 | 2,22 | 2,22 | 2,20 | 2,22 | 0,36% | - |
| 20.08.2024 | 2,25 | 2,25 | 2,22 | 2,22 | -1,34% | 3.970,00 |
| 19.08.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 1,81% | 200,00 |
| 16.08.2024 | 2,22 | 2,22 | 2,21 | 2,21 | -0,36% | 5.660,00 |
| 15.08.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 1,75% | 7,00 |
| 14.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,49% | 250,00 |
| 13.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,19% | 1.600,00 |
| 12.08.2024 | 2,13 | 2,14 | 2,13 | 2,14 | -0,09% | 150,00 |
| 09.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,75% | 21,00 |
| 08.08.2024 | 2,12 | 2,13 | 2,12 | 2,13 | -0,65% | 2.600,00 |
| 07.08.2024 | 2,12 | 2,14 | 2,12 | 2,14 | 1,90% | 18.421,00 |
| 06.08.2024 | 2,11 | 2,11 | 2,10 | 2,10 | 0,67% | 4.140,00 |
| 05.08.2024 | 2,10 | 2,10 | 2,08 | 2,09 | -2,98% | 57.411,00 |