10,000€
1,42%
Echtzeit-Aktienkurs Miquel y Costas y Miquel S.A.
Bid:
Ask:
Aktienkurse zur Miquel y Costas y Miquel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,22 | 10,22 | 10,00 | 10,00 | -0,55% | - |
| 11.11.2026 | 10,18 | 10,18 | 9,96 | 10,06 | 0,50% | - |
| 10.11.2026 | 10,25 | 10,25 | 9,96 | 10,01 | 0,10% | - |
| 09.11.2026 | 9,92 | 10,18 | 9,91 | 10,00 | 0,65% | - |
| 06.11.2026 | 9,85 | 10,00 | 9,84 | 9,93 | -0,50% | - |
| 05.11.2026 | 10,07 | 10,11 | 9,93 | 9,98 | -0,30% | - |
| 04.11.2026 | 9,88 | 10,05 | 9,84 | 10,01 | 1,01% | - |
| 03.11.2026 | 9,76 | 9,95 | 9,74 | 9,91 | 0,56% | - |
| 02.11.2026 | 9,86 | 9,90 | 9,86 | 9,86 | 0,00% | - |
| 30.10.2026 | 9,86 | 9,89 | 9,77 | 9,86 | -0,10% | - |
| 29.10.2026 | 9,96 | 9,99 | 9,84 | 9,87 | -0,95% | - |
| 28.10.2026 | 10,09 | 10,16 | 9,84 | 9,96 | -1,92% | - |
| 27.10.2026 | 9,85 | 10,18 | 9,84 | 10,16 | 2,47% | - |
| 26.10.2026 | 9,83 | 9,96 | 9,77 | 9,91 | 1,33% | - |
| 23.10.2026 | 9,70 | 9,81 | 9,69 | 9,78 | 0,62% | - |
| 22.10.2026 | 9,71 | 9,95 | 9,64 | 9,72 | -1,32% | - |
| 21.10.2026 | 10,04 | 10,04 | 9,79 | 9,85 | -1,15% | - |
| 20.10.2026 | 10,05 | 10,13 | 9,92 | 9,97 | -0,90% | - |
| 19.10.2026 | 10,04 | 10,06 | 10,03 | 10,06 | 0,00% | - |
| 16.10.2026 | 10,29 | 10,29 | 9,94 | 10,06 | -0,98% | - |
| 15.10.2026 | 10,28 | 10,50 | 10,16 | 10,16 | -1,88% | - |
| 14.10.2026 | 10,48 | 10,55 | 10,30 | 10,35 | -0,96% | - |
| 13.10.2026 | 10,80 | 10,95 | 10,35 | 10,45 | -3,24% | - |
| 12.10.2026 | 11,23 | 11,25 | 10,80 | 10,80 | -3,14% | - |
| 09.10.2026 | 13,05 | 13,08 | 10,93 | 11,15 | -14,56% | - |
| 08.10.2026 | 12,90 | 13,05 | 12,83 | 13,05 | 0,77% | - |
| 07.10.2026 | 12,70 | 13,10 | 12,65 | 12,95 | 0,78% | - |
| 06.10.2026 | 13,20 | 13,35 | 12,75 | 12,85 | -1,91% | - |
| 05.10.2026 | 12,88 | 13,58 | 12,75 | 13,10 | 0,77% | - |
| 02.10.2026 | 12,78 | 13,00 | 12,70 | 13,00 | 1,96% | - |
| 01.10.2026 | 12,78 | 12,90 | 12,63 | 12,75 | -1,16% | - |
| 30.09.2026 | 13,08 | 13,08 | 12,80 | 12,90 | -0,39% | - |
| 29.09.2026 | 13,00 | 13,00 | 12,90 | 12,95 | -0,38% | - |
| 28.09.2026 | 13,10 | 13,13 | 12,95 | 13,00 | -0,38% | - |
| 25.09.2026 | 13,28 | 13,30 | 13,00 | 13,05 | -0,38% | - |
| 24.09.2026 | 13,03 | 13,10 | 12,93 | 13,10 | 0,77% | - |
| 23.09.2026 | 13,25 | 13,25 | 13,00 | 13,00 | -1,14% | - |
| 22.09.2026 | 13,15 | 13,15 | 13,13 | 13,15 | 0,38% | - |
| 21.09.2026 | 13,23 | 13,28 | 13,08 | 13,10 | 0,00% | - |
| 18.09.2026 | 12,80 | 13,20 | 12,80 | 13,10 | -0,76% | - |
| 17.09.2026 | 13,28 | 13,28 | 13,10 | 13,20 | 0,00% | - |
| 16.09.2026 | 13,13 | 13,20 | 13,00 | 13,20 | -0,38% | - |
| 15.09.2026 | 13,23 | 13,25 | 13,18 | 13,25 | 0,19% | - |
| 14.09.2026 | 13,28 | 13,35 | 13,23 | 13,23 | -0,19% | - |
| 10.09.2026 | 13,38 | 13,45 | 13,20 | 13,25 | -0,38% | - |
| 09.09.2026 | 13,25 | 13,30 | 13,23 | 13,30 | -0,19% | - |
| 08.09.2026 | 13,18 | 13,33 | 13,13 | 13,33 | 0,76% | - |
| 07.09.2026 | 13,13 | 13,28 | 13,13 | 13,23 | 0,00% | - |
| 04.09.2026 | 13,38 | 13,38 | 13,13 | 13,23 | -0,94% | - |
| 03.09.2026 | 13,38 | 13,38 | 13,28 | 13,35 | 0,00% | - |
| 02.09.2026 | 13,45 | 13,50 | 13,35 | 13,35 | -1,11% | - |
| 01.09.2026 | 13,43 | 13,60 | 13,40 | 13,50 | 0,37% | - |
| 31.08.2026 | 13,53 | 13,55 | 13,28 | 13,45 | -0,74% | - |
| 28.08.2026 | 13,38 | 13,70 | 13,33 | 13,55 | 1,50% | - |
| 27.08.2026 | 13,43 | 13,43 | 13,28 | 13,35 | 0,00% | - |
| 26.08.2026 | 13,30 | 13,38 | 13,30 | 13,35 | 0,19% | - |
| 25.08.2026 | 13,25 | 13,40 | 13,18 | 13,33 | 0,19% | - |
| 24.08.2026 | 13,05 | 13,38 | 13,03 | 13,30 | 0,00% | - |
| 21.08.2026 | 13,13 | 13,35 | 13,10 | 13,30 | -0,37% | - |
| 20.08.2026 | 13,10 | 13,35 | 13,10 | 13,35 | 0,00% | - |
| 19.08.2026 | 13,08 | 13,40 | 13,08 | 13,35 | -0,93% | - |
| 18.08.2026 | 13,20 | 13,50 | 13,18 | 13,48 | -0,19% | - |
| 17.08.2026 | 13,35 | 13,63 | 13,33 | 13,50 | -0,55% | - |
| 14.08.2026 | 13,38 | 13,68 | 13,38 | 13,58 | -0,55% | - |
| 13.08.2026 | 13,40 | 13,65 | 13,38 | 13,65 | 0,00% | - |
| 12.08.2026 | 13,40 | 13,75 | 13,38 | 13,65 | 0,00% | - |
| 11.08.2026 | 13,35 | 13,70 | 13,33 | 13,65 | 0,37% | - |
| 10.08.2026 | 13,33 | 13,70 | 13,30 | 13,60 | 0,00% | - |
| 07.08.2026 | 13,33 | 13,65 | 13,33 | 13,60 | 0,55% | - |
| 06.08.2026 | 13,40 | 13,78 | 13,33 | 13,53 | -0,92% | - |
| 05.08.2026 | 13,45 | 13,68 | 13,45 | 13,65 | -0,73% | - |
| 04.08.2026 | 13,45 | 13,75 | 13,43 | 13,75 | 0,36% | - |
| 03.08.2026 | 13,58 | 13,73 | 13,38 | 13,70 | 0,37% | - |
| 31.07.2026 | 13,53 | 13,85 | 13,45 | 13,65 | -0,73% | - |
| 30.07.2026 | 13,53 | 13,85 | 13,53 | 13,75 | 0,00% | - |
| 29.07.2026 | 13,48 | 13,88 | 13,48 | 13,75 | 0,18% | - |
| 28.07.2026 | 13,53 | 13,88 | 13,53 | 13,73 | -0,72% | - |
| 27.07.2026 | 13,85 | 13,88 | 13,58 | 13,83 | 0,73% | - |
| 24.07.2026 | 13,63 | 13,90 | 13,63 | 13,73 | -0,36% | - |
| 23.07.2026 | 13,65 | 13,90 | 13,65 | 13,78 | 0,36% | - |
| 22.07.2026 | 13,58 | 13,93 | 13,58 | 13,73 | 0,00% | - |
| 21.07.2026 | 13,73 | 13,88 | 13,58 | 13,73 | 0,00% | - |
| 20.07.2026 | 13,63 | 13,93 | 13,63 | 13,73 | -0,72% | - |
| 17.07.2026 | 13,43 | 14,05 | 13,43 | 13,83 | -0,18% | - |
| 16.07.2026 | 13,70 | 13,95 | 13,68 | 13,85 | 0,18% | - |
| 15.07.2026 | 13,58 | 13,95 | 13,58 | 13,83 | -1,43% | - |
| 14.07.2026 | 14,30 | 14,30 | 13,90 | 14,03 | 0,00% | - |
| 13.07.2026 | 14,05 | 14,10 | 13,95 | 14,03 | 0,36% | - |
| 10.07.2026 | 14,05 | 14,05 | 13,93 | 13,98 | -0,53% | - |
| 09.07.2026 | 13,95 | 14,13 | 13,88 | 14,05 | 1,26% | - |
| 08.07.2026 | 14,00 | 14,10 | 13,85 | 13,88 | -1,25% | - |
| 07.07.2026 | 13,90 | 14,05 | 13,90 | 14,05 | 2,18% | - |
| 06.07.2026 | 13,95 | 14,08 | 13,75 | 13,75 | -1,43% | - |
| 03.07.2026 | 13,80 | 14,03 | 13,80 | 13,95 | 1,09% | - |
| 02.07.2026 | 13,83 | 14,28 | 13,68 | 13,80 | -0,18% | - |
| 01.07.2026 | 13,80 | 13,88 | 13,80 | 13,83 | -0,54% | - |
| 30.06.2026 | 13,98 | 13,98 | 13,80 | 13,90 | -0,18% | - |
| 29.06.2026 | 13,75 | 13,93 | 13,73 | 13,93 | 1,27% | - |
| 26.06.2026 | 13,75 | 13,93 | 13,68 | 13,75 | -1,08% | - |
| 25.06.2026 | 13,90 | 13,93 | 13,85 | 13,90 | 1,46% | - |