1,008€
-1,47%
Echtzeit-Aktienkurs McPhy Energy S.A.
Bid:
Ask:
Aktienkurse zur McPhy Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,00 | 1,04 | 1,00 | 1,03 | 0,39% | - |
| 20.02.2025 | 1,04 | 1,04 | 1,02 | 1,02 | -2,01% | 8,00 |
| 19.02.2025 | 1,03 | 1,06 | 1,03 | 1,04 | 1,75% | - |
| 18.02.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -2,47% | - |
| 17.02.2025 | 1,03 | 1,06 | 1,03 | 1,05 | 2,63% | - |
| 14.02.2025 | 1,01 | 1,09 | 1,01 | 1,03 | 1,18% | 660,00 |
| 13.02.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -1,17% | - |
| 12.02.2025 | 1,00 | 1,06 | 1,00 | 1,03 | -0,58% | - |
| 11.02.2025 | 1,01 | 1,05 | 1,01 | 1,03 | -0,19% | 160,00 |
| 10.02.2025 | 1,02 | 1,08 | 1,01 | 1,03 | -1,99% | - |
| 07.02.2025 | 1,07 | 1,09 | 1,05 | 1,05 | -1,50% | - |
| 06.02.2025 | 1,11 | 1,14 | 1,02 | 1,07 | -5,23% | 3.000,00 |
| 05.02.2025 | 1,12 | 1,16 | 1,11 | 1,13 | -2,76% | - |
| 04.02.2025 | 1,16 | 1,19 | 1,16 | 1,16 | 0,00% | 985,00 |
| 03.02.2025 | 1,17 | 1,18 | 1,15 | 1,16 | -0,60% | - |
| 31.01.2025 | 1,13 | 1,19 | 1,13 | 1,17 | -0,60% | - |
| 30.01.2025 | 1,15 | 1,20 | 1,14 | 1,18 | 2,26% | 100,00 |
| 29.01.2025 | 1,12 | 1,16 | 1,12 | 1,15 | -0,86% | 40,00 |
| 28.01.2025 | 1,12 | 1,16 | 1,12 | 1,16 | -0,17% | - |
| 27.01.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -1,86% | - |
| 24.01.2025 | 1,13 | 1,19 | 1,13 | 1,18 | 1,02% | - |
| 23.01.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -2,74% | - |
| 22.01.2025 | 1,19 | 1,23 | 1,19 | 1,20 | -2,75% | 200,00 |
| 21.01.2025 | 1,25 | 1,25 | 1,21 | 1,24 | -1,04% | - |
| 20.01.2025 | 1,22 | 1,27 | 1,22 | 1,25 | -0,71% | - |
| 17.01.2025 | 1,26 | 1,28 | 1,26 | 1,26 | 0,32% | - |
| 16.01.2025 | 1,24 | 1,28 | 1,24 | 1,26 | -2,33% | 1.050,00 |
| 15.01.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -1,08% | - |
| 14.01.2025 | 1,38 | 1,44 | 1,29 | 1,30 | -5,93% | 4.436,00 |
| 13.01.2025 | 1,15 | 1,41 | 1,04 | 1,38 | 8,48% | - |
| 10.01.2025 | 1,27 | 1,32 | 1,27 | 1,27 | 0,71% | 567,00 |
| 09.01.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -2,99% | 15,00 |
| 08.01.2025 | 1,35 | 1,39 | 1,30 | 1,30 | -6,25% | - |
| 07.01.2025 | 1,32 | 1,41 | 1,32 | 1,39 | 2,51% | 4.000,00 |
| 06.01.2025 | 1,27 | 1,38 | 1,27 | 1,36 | 5,36% | 440,00 |
| 03.01.2025 | 1,14 | 1,29 | 1,14 | 1,29 | 8,05% | 1.650,00 |
| 02.01.2025 | 1,13 | 1,20 | 1,13 | 1,19 | 3,03% | 1.342,00 |
| 30.12.2024 | 1,14 | 1,42 | 1,13 | 1,16 | 2,48% | 932,00 |
| 27.12.2024 | 1,18 | 1,19 | 1,11 | 1,13 | -1,40% | 814,00 |
| 23.12.2024 | 1,09 | 1,17 | 1,09 | 1,15 | 1,24% | 950,00 |
| 20.12.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 0,71% | 50,00 |
| 19.12.2024 | 1,13 | 1,42 | 1,10 | 1,12 | -3,61% | 1.726,00 |
| 18.12.2024 | 1,17 | 1,21 | 1,16 | 1,17 | -3,00% | - |
| 17.12.2024 | 1,12 | 1,25 | 1,12 | 1,20 | 4,71% | 200,00 |
| 16.12.2024 | 1,16 | 1,21 | 1,15 | 1,15 | -4,42% | 200,00 |
| 13.12.2024 | 1,24 | 1,29 | 1,20 | 1,20 | -6,25% | 129,00 |
| 12.12.2024 | 1,44 | 1,49 | 1,28 | 1,28 | -12,98% | 4.748,00 |
| 11.12.2024 | 1,46 | 1,59 | 1,26 | 1,47 | 4,10% | 12.250,00 |
| 10.12.2024 | 1,04 | 1,49 | 1,04 | 1,41 | 35,34% | 19.075,00 |
| 09.12.2024 | 0,90 | 1,08 | 0,90 | 1,04 | 12,99% | 2.203,00 |
| 06.12.2024 | 0,92 | 0,93 | 0,91 | 0,92 | 0,87% | 120,00 |
| 05.12.2024 | 0,93 | 0,96 | 0,91 | 0,92 | -1,72% | 3.232,00 |
| 04.12.2024 | 0,92 | 0,95 | 0,89 | 0,93 | -1,79% | 456,00 |
| 03.12.2024 | 0,90 | 0,97 | 0,90 | 0,95 | 0,64% | 869,00 |
| 02.12.2024 | 0,99 | 1,00 | 0,92 | 0,94 | -5,04% | 8.430,00 |
| 29.11.2024 | 1,00 | 1,00 | 0,97 | 0,99 | -0,50% | 6.200,00 |
| 28.11.2024 | 0,97 | 1,00 | 0,92 | 1,00 | 1,84% | - |
| 27.11.2024 | 1,02 | 1,03 | 0,96 | 0,98 | -6,31% | 20.527,00 |
| 26.11.2024 | 1,06 | 1,10 | 0,99 | 1,05 | -4,47% | 28.971,00 |
| 25.11.2024 | 1,16 | 1,17 | 1,09 | 1,10 | -5,19% | 1.900,00 |
| 22.11.2024 | 1,29 | 1,34 | 1,02 | 1,16 | -13,74% | 6.075,00 |
| 21.11.2024 | 1,50 | 1,50 | 1,32 | 1,34 | -10,61% | 490,00 |
| 20.11.2024 | 1,56 | 1,64 | 1,50 | 1,50 | -3,79% | 3.600,00 |
| 19.11.2024 | 1,57 | 1,57 | 1,50 | 1,56 | -1,08% | 750,00 |
| 18.11.2024 | 1,61 | 1,62 | 1,57 | 1,57 | -1,93% | 460,00 |
| 15.11.2024 | 1,61 | 1,62 | 1,59 | 1,61 | -0,62% | 516,00 |
| 14.11.2024 | 1,55 | 1,62 | 1,55 | 1,62 | 1,70% | 3.620,00 |
| 13.11.2024 | 1,55 | 1,60 | 1,55 | 1,59 | -0,25% | 2.650,00 |
| 12.11.2024 | 1,62 | 1,65 | 1,59 | 1,59 | -1,79% | 600,00 |
| 11.11.2024 | 1,60 | 1,65 | 1,55 | 1,62 | -0,12% | 2.605,00 |
| 08.11.2024 | 1,60 | 1,67 | 1,60 | 1,62 | -0,79% | 1.254,00 |
| 07.11.2024 | 1,66 | 1,73 | 1,62 | 1,64 | -4,44% | 1.430,00 |
| 06.11.2024 | 1,66 | 1,73 | 1,66 | 1,71 | 0,00% | 6.000,00 |
| 05.11.2024 | 1,73 | 1,75 | 1,71 | 1,71 | -0,75% | 3.215,00 |
| 04.11.2024 | 1,64 | 1,73 | 1,64 | 1,73 | 2,25% | 450,00 |
| 01.11.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,06% | - |
| 31.10.2024 | 1,63 | 1,69 | 1,63 | 1,69 | -0,12% | 295,00 |
| 30.10.2024 | 1,73 | 1,73 | 1,68 | 1,69 | -2,37% | - |
| 29.10.2024 | 1,67 | 1,75 | 1,67 | 1,73 | 0,52% | 1.000,00 |
| 28.10.2024 | 1,68 | 1,73 | 1,66 | 1,72 | 2,69% | 2.105,00 |
| 25.10.2024 | 1,69 | 1,69 | 1,66 | 1,68 | -0,71% | 16.000,00 |
| 24.10.2024 | 1,61 | 1,69 | 1,61 | 1,69 | 5,04% | 8.713,00 |
| 23.10.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 0,82% | - |
| 22.10.2024 | 1,56 | 1,62 | 1,56 | 1,59 | -1,06% | 50,00 |
| 21.10.2024 | 1,66 | 1,71 | 1,59 | 1,61 | -2,42% | 3.200,00 |
| 18.10.2024 | 1,65 | 1,68 | 1,65 | 1,65 | -0,18% | 4.300,00 |
| 17.10.2024 | 1,67 | 1,68 | 1,65 | 1,65 | -0,84% | 62,00 |
| 16.10.2024 | 1,64 | 1,69 | 1,64 | 1,67 | -1,19% | 885,00 |
| 15.10.2024 | 1,70 | 1,71 | 1,68 | 1,69 | -0,82% | 103,00 |
| 14.10.2024 | 1,69 | 1,71 | 1,62 | 1,70 | 0,83% | 610,00 |
| 11.10.2024 | 1,70 | 1,72 | 1,66 | 1,69 | -1,23% | 2.690,00 |
| 10.10.2024 | 1,60 | 1,71 | 1,56 | 1,71 | 5,43% | 4.640,00 |
| 09.10.2024 | 1,76 | 1,76 | 1,60 | 1,62 | -8,01% | 2.444,00 |
| 08.10.2024 | 1,78 | 1,79 | 1,73 | 1,76 | -1,01% | 940,00 |
| 07.10.2024 | 1,90 | 1,90 | 1,75 | 1,78 | -6,27% | 5.560,00 |
| 04.10.2024 | 1,95 | 2,11 | 1,88 | 1,90 | -2,27% | 175,00 |
| 03.10.2024 | 2,05 | 2,05 | 1,94 | 1,94 | -6,63% | 600,00 |
| 02.10.2024 | 2,08 | 2,09 | 2,07 | 2,08 | 0,24% | 25,00 |
| 01.10.2024 | 2,06 | 2,11 | 2,06 | 2,08 | -1,43% | 2.548,00 |
| 30.09.2024 | 2,09 | 2,12 | 2,04 | 2,11 | 0,33% | 4.000,00 |