3,344€
1,77%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 0,61% | - |
| 08.05.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,18% | - |
| 07.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,63% | - |
| 06.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,06% | - |
| 05.05.2025 | 3,13 | 3,20 | 3,13 | 3,20 | 1,59% | 300,00 |
| 02.05.2025 | 3,11 | 3,15 | 3,11 | 3,15 | 0,58% | 120,00 |
| 30.04.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,06% | - |
| 29.04.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -0,38% | - |
| 28.04.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,38% | - |
| 25.04.2025 | 2,91 | 3,19 | 2,91 | 3,19 | 9,93% | 4.500,00 |
| 24.04.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,48% | - |
| 23.04.2025 | 2,93 | 2,93 | 2,91 | 2,91 | 0,76% | 150,00 |
| 22.04.2025 | 2,89 | 2,89 | 2,89 | 2,89 | 1,12% | - |
| 17.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,49% | - |
| 16.04.2025 | 2,80 | 2,87 | 2,80 | 2,87 | 3,98% | 7.500,00 |
| 15.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 14.04.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 2,71% | 150,00 |
| 11.04.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 0,37% | 3.001,00 |
| 10.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 6,58% | 12,00 |
| 09.04.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,07% | - |
| 08.04.2025 | 2,64 | 2,64 | 2,61 | 2,61 | 0,00% | 8.650,00 |
| 07.04.2025 | 2,62 | 2,62 | 2,58 | 2,61 | -5,51% | 5.509,00 |
| 04.04.2025 | 2,89 | 2,89 | 2,72 | 2,76 | -2,96% | 7.652,00 |
| 03.04.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,25% | - |
| 02.04.2025 | 2,87 | 2,89 | 2,87 | 2,88 | 1,98% | 4,00 |
| 01.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 31.03.2025 | 2,79 | 2,84 | 2,79 | 2,84 | -1,11% | 200,00 |
| 28.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,55% | - |
| 27.03.2025 | 2,84 | 2,89 | 2,84 | 2,89 | 0,77% | 1.500,00 |
| 26.03.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,90% | - |
| 25.03.2025 | 2,82 | 2,89 | 2,82 | 2,89 | 1,97% | 5.000,00 |
| 24.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,14% | - |
| 21.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,25% | - |
| 20.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,17% | - |
| 19.03.2025 | 2,89 | 2,91 | 2,89 | 2,91 | -0,27% | 16,00 |
| 18.03.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 4,21% | 7.304,00 |
| 17.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,04% | - |
| 14.03.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 1,18% | - |
| 13.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,57% | - |
| 12.03.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,18% | - |
| 11.03.2025 | 2,70 | 2,72 | 2,70 | 2,70 | 0,15% | 1.928,00 |
| 10.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,52% | 11,00 |
| 07.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,59% | - |
| 06.03.2025 | 2,72 | 2,72 | 2,70 | 2,70 | 0,22% | 500,00 |
| 05.03.2025 | 2,71 | 2,71 | 2,70 | 2,70 | -1,96% | 11.000,00 |
| 04.03.2025 | 2,70 | 2,75 | 2,70 | 2,75 | -0,94% | 6.040,00 |
| 03.03.2025 | 2,77 | 2,78 | 2,75 | 2,78 | 5,23% | 4.760,00 |
| 28.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,80% | - |
| 27.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,57% | - |
| 26.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 2,22% | - |
| 25.02.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,46% | - |
| 24.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,83% | 10,00 |
| 21.02.2025 | 2,66 | 2,66 | 2,65 | 2,65 | -0,45% | 291,00 |
| 20.02.2025 | 2,63 | 2,67 | 2,63 | 2,66 | -1,92% | 6.900,00 |
| 19.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,50% | 4,00 |
| 18.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,47% | - |
| 17.02.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,44% | 12,00 |
| 14.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,59% | - |
| 13.02.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 3,59% | 2,00 |
| 12.02.2025 | 2,80 | 2,80 | 2,67 | 2,67 | -4,57% | 1.850,00 |
| 11.02.2025 | 2,75 | 2,80 | 2,75 | 2,80 | 1,82% | 2.900,00 |
| 10.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,29% | - |
| 07.02.2025 | 2,73 | 2,76 | 2,73 | 2,76 | -0,36% | 1.100,00 |
| 06.02.2025 | 2,70 | 2,77 | 2,70 | 2,77 | 4,37% | 100,00 |
| 05.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,61% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,64% | - |
| 03.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,81% | 3.000,00 |
| 31.01.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 0,52% | 300,00 |
| 30.01.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,44% | - |
| 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 |