2,708€
0,30%
Echtzeit-Aktienkurs Mapfre S.A.
Bid:
Ask:
Aktienkurse zur Mapfre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 2,71 | 2,73 | 2,69 | 2,70 | 0,15% | - |
| 29.01.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 2,51% | 1.900,00 |
| 28.01.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 4,19% | 300,00 |
| 27.01.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,88% | - |
| 24.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,35% | - |
| 23.01.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 1,37% | 17,00 |
| 22.01.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,38% | - |
| 21.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,43% | - |
| 20.01.2025 | 2,64 | 2,66 | 2,64 | 2,66 | -0,52% | 3,00 |
| 17.01.2025 | 2,59 | 2,67 | 2,59 | 2,67 | 3,49% | 1.000,00 |
| 16.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,87% | - |
| 15.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,08% | - |
| 14.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,29% | - |
| 13.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,75% | - |
| 10.01.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 0,96% | 507,00 |
| 09.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 08.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,48% | - |
| 07.01.2025 | 2,47 | 2,50 | 2,47 | 2,49 | 1,30% | 50,00 |
| 06.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 03.01.2025 | 2,46 | 2,48 | 2,46 | 2,48 | 1,98% | 1.000,00 |
| 02.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 30.12.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,33% | - |
| 27.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,20% | 15.000,00 |
| 23.12.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,25% | - |
| 20.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,58% | - |
| 19.12.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,51% | - |
| 18.12.2024 | 2,46 | 2,47 | 2,46 | 2,47 | 0,73% | 2.000,00 |
| 17.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,13% | - |
| 16.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,06% | 1,00 |
| 13.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | 1.000,00 |
| 12.12.2024 | 2,44 | 2,46 | 2,44 | 2,46 | -0,89% | 3.000,00 |
| 11.12.2024 | 2,49 | 2,49 | 2,45 | 2,48 | 0,40% | 3,00 |
| 10.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,72% | 4,00 |
| 09.12.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -1,74% | - |
| 06.12.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,64% | - |
| 05.12.2024 | 2,47 | 2,52 | 2,47 | 2,52 | 2,53% | 2.000,00 |
| 04.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,33% | - |
| 03.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,29% | - |
| 02.12.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,06% | 418,00 |
| 29.11.2024 | 2,48 | 2,48 | 2,44 | 2,45 | -0,73% | 10.000,00 |
| 28.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,24% | - |
| 27.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,28% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | 385,00 |
| 25.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,31% | - |
| 22.11.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -0,69% | - |
| 21.11.2024 | 2,56 | 2,59 | 2,54 | 2,59 | 1,65% | 2.500,00 |
| 20.11.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,85% | - |
| 19.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,54% | - |
| 18.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,89% | - |
| 15.11.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 14.11.2024 | 2,51 | 2,53 | 2,51 | 2,53 | 0,40% | 1,00 |
| 13.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,33% | - |
| 12.11.2024 | 2,61 | 2,61 | 2,56 | 2,56 | -2,07% | 1.092,00 |
| 11.11.2024 | 2,57 | 2,61 | 2,57 | 2,61 | 1,32% | 1.000,00 |
| 08.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,62% | - |
| 07.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -1,76% | - |
| 06.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | - |
| 05.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,00% | - |
| 04.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,15% | - |
| 01.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,16% | - |
| 31.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,72% | - |
| 30.10.2024 | 2,65 | 2,65 | 2,60 | 2,65 | 4,00% | 2.410,00 |
| 29.10.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,84% | - |
| 28.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,72% | - |
| 25.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,73% | - |
| 24.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,72% | - |
| 23.10.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 0,49% | 6.000,00 |
| 22.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,08% | - |
| 21.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 18.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,24% | - |
| 17.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,75% | - |
| 16.10.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -0,63% | - |
| 15.10.2024 | 2,49 | 2,53 | 2,49 | 2,53 | 3,60% | 2.000,00 |
| 14.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,33% | - |
| 11.10.2024 | 2,42 | 2,43 | 2,42 | 2,43 | 1,33% | 1,00 |
| 10.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 09.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,08% | - |
| 08.10.2024 | 2,35 | 2,38 | 2,35 | 2,38 | -1,08% | 250,00 |
| 07.10.2024 | 2,37 | 2,41 | 2,37 | 2,41 | 1,01% | 350,00 |
| 04.10.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 0,93% | 2.000,00 |
| 03.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,76% | - |
| 02.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 01.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,67% | 2.200,00 |
| 30.09.2024 | 2,40 | 2,40 | 2,39 | 2,39 | -0,33% | 3.700,00 |
| 27.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 26.09.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,50% | 17,00 |
| 25.09.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 1,18% | 9.500,00 |
| 24.09.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,08% | - |
| 23.09.2024 | 2,37 | 2,40 | 2,37 | 2,40 | 0,59% | 1,00 |
| 20.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,34% | 7.000,00 |
| 19.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,93% | - |
| 18.09.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -2,89% | - |
| 17.09.2024 | 2,29 | 2,42 | 2,29 | 2,42 | 6,50% | 500,00 |
| 16.09.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,52% | - |
| 13.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,23% | - |
| 12.09.2024 | 2,26 | 2,27 | 2,26 | 2,27 | 1,89% | 5.702,00 |
| 11.09.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,42% | - |
| 10.09.2024 | 2,24 | 2,26 | 2,24 | 2,26 | 1,80% | 2,00 |
| 09.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,12% | - |
| 06.09.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 2,07% | - |