4,032€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,09 | 4,09 | 4,00 | 4,00 | -2,01% | 3.190.824,00 |
| 14.10.2025 | 4,05 | 4,10 | 4,04 | 4,09 | 0,64% | 2.983.525,00 |
| 13.10.2025 | 4,13 | 4,16 | 4,06 | 4,06 | -1,69% | 3.435.744,00 |
| 10.10.2025 | 4,17 | 4,19 | 4,13 | 4,13 | -0,86% | 3.259.664,00 |
| 09.10.2025 | 4,14 | 4,18 | 4,14 | 4,17 | 0,43% | 3.590.229,00 |
| 08.10.2025 | 4,09 | 4,16 | 4,09 | 4,15 | 2,07% | 7.599.921,00 |
| 07.10.2025 | 4,05 | 4,09 | 4,05 | 4,06 | -0,20% | 4.776.317,00 |
| 06.10.2025 | 4,05 | 4,09 | 4,04 | 4,07 | 0,69% | 2.668.819,00 |
| 03.10.2025 | 4,05 | 4,08 | 4,03 | 4,04 | 0,35% | 2.387.616,00 |
| 02.10.2025 | 4,08 | 4,09 | 4,02 | 4,03 | -0,93% | 2.205.091,00 |
| 01.10.2025 | 4,03 | 4,10 | 3,98 | 4,07 | 0,94% | 3.038.953,00 |
| 30.09.2025 | 4,05 | 4,07 | 4,01 | 4,03 | 0,00% | 2.352.012,00 |
| 29.09.2025 | 3,99 | 4,07 | 3,99 | 4,03 | 1,36% | 2.594.331,00 |
| 26.09.2025 | 3,93 | 3,98 | 3,91 | 3,98 | 2,05% | 2.238.869,00 |
| 25.09.2025 | 3,90 | 3,91 | 3,86 | 3,90 | -0,66% | 1.629.461,00 |
| 24.09.2025 | 3,89 | 3,93 | 3,85 | 3,92 | 1,34% | 1.984.629,00 |
| 23.09.2025 | 3,89 | 3,90 | 3,86 | 3,87 | -0,26% | 1.662.766,00 |
| 22.09.2025 | 3,83 | 3,89 | 3,80 | 3,88 | 1,41% | 1.537.014,00 |
| 19.09.2025 | 3,83 | 3,85 | 3,82 | 3,83 | 0,21% | 14.586.448,00 |
| 18.09.2025 | 3,82 | 3,82 | 3,79 | 3,82 | 0,63% | 3.997.160,00 |
| 17.09.2025 | 3,79 | 3,81 | 3,77 | 3,79 | -0,21% | 7.764.785,00 |
| 16.09.2025 | 3,85 | 3,85 | 3,80 | 3,80 | -1,45% | 2.390.987,00 |
| 15.09.2025 | 3,92 | 3,93 | 3,85 | 3,86 | -1,28% | 3.598.030,00 |
| 12.09.2025 | 3,90 | 3,92 | 3,89 | 3,91 | 0,62% | 1.949.492,00 |
| 11.09.2025 | 3,85 | 3,90 | 3,84 | 3,88 | 0,94% | - |
| 10.09.2025 | 3,83 | 3,88 | 3,82 | 3,85 | 0,68% | - |
| 09.09.2025 | 3,80 | 3,82 | 3,79 | 3,82 | 0,55% | - |
| 08.09.2025 | 3,79 | 3,80 | 3,76 | 3,80 | 0,82% | - |
| 05.09.2025 | 3,78 | 3,81 | 3,76 | 3,77 | -0,05% | 2.265.881,00 |
| 04.09.2025 | 3,77 | 3,80 | 3,76 | 3,77 | -0,05% | 2.574.859,00 |
| 03.09.2025 | 3,76 | 3,77 | 3,70 | 3,77 | 0,16% | 1.996.322,00 |
| 02.09.2025 | 3,80 | 3,80 | 3,73 | 3,77 | -0,63% | 2.306.046,00 |
| 01.09.2025 | 3,76 | 3,79 | 3,75 | 3,79 | 1,28% | 1.525.967,00 |
| 29.08.2025 | 3,77 | 3,77 | 3,72 | 3,74 | -0,58% | 1.336.107,00 |
| 28.08.2025 | 3,76 | 3,78 | 3,73 | 3,77 | 0,00% | 1.418.762,00 |
| 27.08.2025 | 3,77 | 3,79 | 3,74 | 3,77 | -0,63% | 1.431.006,00 |
| 26.08.2025 | 3,80 | 3,80 | 3,74 | 3,79 | -0,47% | 2.370.017,00 |
| 25.08.2025 | 3,82 | 3,83 | 3,80 | 3,81 | -0,57% | 1.166.161,00 |
| 22.08.2025 | 3,86 | 3,86 | 3,83 | 3,83 | -0,26% | 1.856.899,00 |
| 21.08.2025 | 3,86 | 3,87 | 3,80 | 3,84 | -0,67% | 2.082.215,00 |
| 20.08.2025 | 3,83 | 3,87 | 3,83 | 3,87 | 0,52% | 1.660.636,00 |
| 19.08.2025 | 3,86 | 3,87 | 3,83 | 3,85 | -0,67% | 2.073.794,00 |
| 18.08.2025 | 3,85 | 3,87 | 3,81 | 3,87 | 0,36% | 2.286.131,00 |
| 15.08.2025 | 3,87 | 3,88 | 3,84 | 3,86 | 0,05% | 1.836.257,00 |
| 14.08.2025 | 3,83 | 3,88 | 3,82 | 3,86 | 1,10% | 2.623.806,00 |
| 13.08.2025 | 3,79 | 3,84 | 3,79 | 3,81 | 0,85% | 2.192.122,00 |
| 12.08.2025 | 3,75 | 3,78 | 3,73 | 3,78 | 1,39% | 2.906.072,00 |
| 11.08.2025 | 3,71 | 3,73 | 3,68 | 3,73 | 0,43% | 1.875.129,00 |
| 08.08.2025 | 3,69 | 3,73 | 3,65 | 3,71 | 0,38% | 2.753.980,00 |
| 07.08.2025 | 3,68 | 3,70 | 3,67 | 3,70 | 1,20% | 2.162.048,00 |
| 06.08.2025 | 3,64 | 3,68 | 3,62 | 3,66 | 0,99% | 2.647.535,00 |
| 05.08.2025 | 3,59 | 3,62 | 3,57 | 3,62 | 1,34% | 2.513.478,00 |
| 04.08.2025 | 3,52 | 3,57 | 3,51 | 3,57 | 2,35% | 1.972.521,00 |
| 01.08.2025 | 3,52 | 3,54 | 3,48 | 3,49 | -2,30% | 1.913.059,00 |
| 31.07.2025 | 3,55 | 3,58 | 3,54 | 3,57 | 0,79% | 2.974.992,00 |
| 30.07.2025 | 3,50 | 3,55 | 3,49 | 3,54 | 0,91% | 2.462.175,00 |
| 29.07.2025 | 3,47 | 3,52 | 3,45 | 3,51 | 1,92% | 2.095.577,00 |
| 28.07.2025 | 3,47 | 3,52 | 3,43 | 3,45 | 0,64% | 3.009.867,00 |
| 25.07.2025 | 3,48 | 3,48 | 3,41 | 3,42 | -1,55% | 2.664.272,00 |
| 24.07.2025 | 3,44 | 3,52 | 3,42 | 3,48 | 1,52% | 3.289.340,00 |
| 23.07.2025 | 3,45 | 3,46 | 3,40 | 3,43 | -0,06% | 3.257.906,00 |
| 22.07.2025 | 3,44 | 3,46 | 3,42 | 3,43 | -0,58% | 1.961.466,00 |
| 21.07.2025 | 3,47 | 3,47 | 3,42 | 3,45 | -0,06% | 2.123.045,00 |
| 18.07.2025 | 3,43 | 3,46 | 3,43 | 3,45 | -0,23% | 2.829.520,00 |
| 17.07.2025 | 3,46 | 3,48 | 3,45 | 3,46 | 0,23% | 3.264.260,00 |
| 16.07.2025 | 3,43 | 3,49 | 3,43 | 3,45 | 0,00% | 1.813.080,00 |
| 15.07.2025 | 3,50 | 3,50 | 3,43 | 3,45 | -1,20% | 2.178.439,00 |
| 14.07.2025 | 3,45 | 3,49 | 3,43 | 3,49 | 0,52% | 1.865.514,00 |
| 11.07.2025 | 3,50 | 3,52 | 3,44 | 3,47 | -1,42% | 2.935.095,00 |
| 10.07.2025 | 3,61 | 3,61 | 3,52 | 3,52 | -2,54% | 2.522.353,00 |
| 09.07.2025 | 3,56 | 3,64 | 3,56 | 3,62 | 1,35% | 2.441.229,00 |
| 08.07.2025 | 3,57 | 3,59 | 3,55 | 3,57 | 0,00% | 2.794.968,00 |
| 07.07.2025 | 3,52 | 3,57 | 3,52 | 3,57 | 1,25% | 2.020.860,00 |
| 04.07.2025 | 3,52 | 3,54 | 3,50 | 3,52 | 0,06% | 2.244.813,00 |
| 03.07.2025 | 3,46 | 3,53 | 3,46 | 3,52 | 1,91% | 2.418.263,00 |
| 02.07.2025 | 3,49 | 3,50 | 3,44 | 3,46 | -0,75% | 2.592.868,00 |
| 01.07.2025 | 3,48 | 3,52 | 3,47 | 3,48 | 0,35% | 3.541.441,00 |
| 30.06.2025 | 3,44 | 3,47 | 3,42 | 3,47 | 0,75% | 2.156.301,00 |
| 27.06.2025 | 3,42 | 3,44 | 3,40 | 3,44 | 0,94% | 2.355.521,00 |
| 26.06.2025 | 3,41 | 3,42 | 3,39 | 3,41 | 0,41% | 3.473.867,00 |