14,050€
2,55%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,18% | - |
| 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% | - |
| 24.06.2026 | 13,90 | 14,03 | 13,70 | 13,70 | -1,97% | - |
| 23.06.2026 | 13,95 | 14,13 | 13,75 | 13,98 | 0,18% | - |
| 22.06.2026 | 13,95 | 14,08 | 13,90 | 13,95 | 0,00% | - |
| 19.06.2026 | 13,80 | 14,03 | 13,80 | 13,95 | -0,36% | - |
| 17.06.2026 | 14,00 | 14,03 | 13,90 | 14,00 | 0,36% | - |
| 16.06.2026 | 14,00 | 14,08 | 13,93 | 13,95 | -0,36% | - |
| 15.06.2026 | 13,95 | 14,10 | 13,90 | 14,00 | 0,36% | - |
| 12.06.2026 | 13,88 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 11.06.2026 | 13,80 | 13,85 | 13,78 | 13,85 | 0,36% | - |
| 10.06.2026 | 13,80 | 13,85 | 13,78 | 13,80 | 0,00% | - |
| 09.06.2026 | 13,83 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 08.06.2026 | 13,78 | 13,85 | 13,70 | 13,80 | 0,36% | - |
| 05.06.2026 | 13,80 | 13,85 | 13,70 | 13,75 | -0,36% | - |
| 04.06.2026 | 13,75 | 13,85 | 13,70 | 13,80 | 0,36% | - |
| 03.06.2026 | 13,75 | 13,83 | 13,70 | 13,75 | -0,36% | - |
| 01.06.2026 | 13,80 | 13,85 | 13,78 | 13,80 | 0,00% | - |
| 29.05.2026 | 13,80 | 13,83 | 13,70 | 13,80 | 0,00% | - |
| 27.05.2026 | 13,85 | 13,85 | 13,75 | 13,80 | 0,00% | - |
| 26.05.2026 | 13,90 | 13,95 | 13,78 | 13,80 | -1,08% | - |
| 25.05.2026 | 14,05 | 14,15 | 13,88 | 13,95 | -0,71% | - |
| 22.05.2026 | 14,10 | 14,15 | 14,00 | 14,05 | -0,35% | - |
| 21.05.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 1,81% | - |
| 20.05.2026 | 13,95 | 13,95 | 13,73 | 13,85 | -0,72% | - |
| 19.05.2026 | 13,80 | 13,95 | 13,80 | 13,95 | 0,36% | - |
| 18.05.2026 | 14,00 | 14,00 | 13,90 | 13,90 | -0,18% | - |
| 15.05.2026 | 13,80 | 13,95 | 13,78 | 13,93 | -0,36% | - |
| 14.05.2026 | 13,95 | 13,98 | 13,88 | 13,98 | 0,72% | - |
| 13.05.2026 | 13,90 | 13,95 | 13,83 | 13,88 | -0,36% | - |
| 12.05.2026 | 13,95 | 13,95 | 13,90 | 13,93 | -0,18% | - |
| 11.05.2026 | 14,00 | 14,05 | 13,93 | 13,95 | -0,71% | - |
| 08.05.2026 | 14,00 | 14,05 | 13,85 | 14,05 | 0,36% | - |
| 07.05.2026 | 14,10 | 14,10 | 13,95 | 14,00 | -0,71% | - |
| 06.05.2026 | 14,05 | 14,20 | 14,03 | 14,10 | 0,36% | - |
| 05.05.2026 | 14,10 | 14,10 | 13,85 | 14,05 | 0,00% | - |
| 04.05.2026 | 14,05 | 14,05 | 13,80 | 14,05 | 0,36% | - |
| 30.04.2026 | 13,85 | 14,08 | 13,85 | 14,00 | 1,45% | - |
| 29.04.2026 | 14,20 | 14,20 | 13,80 | 13,80 | -2,13% | - |
| 28.04.2026 | 14,05 | 14,18 | 13,95 | 14,10 | 0,36% | - |
| 27.04.2026 | 14,10 | 14,10 | 13,95 | 14,05 | -0,35% | - |
| 24.04.2026 | 14,15 | 14,15 | 14,03 | 14,10 | 0,36% | - |
| 23.04.2026 | 14,05 | 14,08 | 13,90 | 14,05 | 0,00% | - |
| 22.04.2026 | 14,30 | 14,30 | 13,98 | 14,05 | -0,35% | - |
| 21.04.2026 | 13,95 | 14,15 | 13,78 | 14,10 | 1,08% | - |
| 20.04.2026 | 14,00 | 14,15 | 13,88 | 13,95 | 0,00% | - |
| 17.04.2026 | 14,10 | 14,18 | 13,95 | 13,95 | -1,06% | - |
| 16.04.2026 | 14,15 | 14,23 | 13,98 | 14,10 | -0,35% | - |
| 15.04.2026 | 14,15 | 14,28 | 14,13 | 14,15 | 0,00% | - |
| 14.04.2026 | 14,30 | 14,30 | 13,90 | 14,15 | -1,57% | - |
| 13.04.2026 | 14,10 | 14,40 | 14,08 | 14,38 | 1,95% | - |
| 10.04.2026 | 14,10 | 14,35 | 13,95 | 14,10 | 1,44% | - |
| 09.04.2026 | 14,20 | 14,25 | 13,90 | 13,90 | -2,46% | - |
| 08.04.2026 | 14,83 | 14,88 | 14,10 | 14,25 | 0,71% | - |
| 07.04.2026 | 14,25 | 14,25 | 14,00 | 14,15 | 1,07% | - |
| 02.04.2026 | 14,00 | 14,35 | 14,00 | 14,00 | -2,44% | - |
| 01.04.2026 | 14,35 | 14,53 | 14,33 | 14,35 | 0,00% | - |
| 31.03.2026 | 14,25 | 14,40 | 14,20 | 14,35 | 0,70% | - |
| 30.03.2026 | 13,95 | 14,33 | 13,83 | 14,25 | 2,15% | - |
| 27.03.2026 | 14,00 | 14,05 | 13,95 | 13,95 | -0,36% | - |
| 26.03.2026 | 14,00 | 14,00 | 13,90 | 14,00 | 0,00% | - |
| 25.03.2026 | 13,90 | 14,13 | 13,80 | 14,00 | -0,71% | - |
| 24.03.2026 | 13,75 | 14,10 | 13,70 | 14,10 | 1,81% | - |
| 23.03.2026 | 13,90 | 14,10 | 13,80 | 13,85 | -1,77% | - |
| 20.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 1,81% | - |
| 19.03.2026 | 14,00 | 14,10 | 13,85 | 13,85 | -1,77% | - |
| 18.03.2026 | 14,20 | 14,25 | 14,03 | 14,10 | 0,36% | - |
| 17.03.2026 | 14,00 | 14,23 | 13,93 | 14,05 | -0,71% | - |
| 16.03.2026 | 14,15 | 14,30 | 14,03 | 14,15 | 0,00% | - |
| 13.03.2026 | 14,00 | 14,30 | 14,00 | 14,15 | 0,71% | - |
| 12.03.2026 | 14,10 | 14,10 | 14,03 | 14,05 | -0,35% | - |
| 11.03.2026 | 14,15 | 14,18 | 14,10 | 14,10 | -0,35% | - |
| 10.03.2026 | 14,05 | 14,30 | 14,00 | 14,15 | 0,35% | - |
| 09.03.2026 | 13,60 | 14,15 | 13,60 | 14,10 | -0,35% | - |
| 06.03.2026 | 14,25 | 14,30 | 14,10 | 14,15 | -0,35% | 4.550,00 |
| 05.03.2026 | 14,15 | 14,20 | 14,05 | 14,20 | -0,53% | - |
| 04.03.2026 | 14,05 | 14,28 | 14,00 | 14,28 | 0,88% | - |
| 03.03.2026 | 14,20 | 14,20 | 14,00 | 14,15 | 0,35% | - |
| 02.03.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | - |
| 27.02.2026 | 14,45 | 14,55 | 14,05 | 14,10 | -2,76% | - |
| 26.02.2026 | 14,25 | 14,58 | 14,20 | 14,50 | 0,52% | - |
| 25.02.2026 | 14,35 | 14,48 | 14,25 | 14,43 | 0,52% | - |
| 24.02.2026 | 14,25 | 14,35 | 14,20 | 14,35 | 0,70% | - |
| 23.02.2026 | 14,15 | 14,25 | 14,13 | 14,25 | 0,35% | - |
| 20.02.2026 | 14,30 | 14,30 | 14,10 | 14,20 | -0,35% | - |
| 19.02.2026 | 14,15 | 14,25 | 14,13 | 14,25 | 0,35% | - |
| 18.02.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 0,00% | - |
| 17.02.2026 | 14,20 | 14,20 | 14,15 | 14,20 | 0,00% | - |
| 16.02.2026 | 14,25 | 14,30 | 14,10 | 14,20 | -0,35% | - |
| 13.02.2026 | 14,25 | 14,25 | 14,13 | 14,25 | 1,42% | - |
| 12.02.2026 | 14,25 | 14,30 | 14,05 | 14,05 | -0,71% | - |