1,013€
0,70%
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 | 1,01 | 1,04 | 1,01 | 1,04 | 3,18% | 17.767,00 |
| 20.02.2025 | 1,03 | 1,03 | 1,01 | 1,01 | -5,27% | 1.750,00 |
| 19.02.2025 | 1,00 | 1,06 | 1,00 | 1,06 | -2,57% | 9.305,00 |
| 18.02.2025 | 1,02 | 1,09 | 1,02 | 1,09 | 6,86% | 4.000,00 |
| 17.02.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,00% | 265,00 |
| 14.02.2025 | 0,99 | 1,00 | 0,99 | 1,00 | 0,50% | 105,00 |
| 13.02.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -6,13% | - |
| 12.02.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 4,54% | 500,00 |
| 11.02.2025 | 1,00 | 1,01 | 1,00 | 1,01 | -1,93% | 335,00 |
| 10.02.2025 | 1,02 | 1,03 | 1,02 | 1,03 | -0,77% | 2.000,00 |
| 07.02.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -9,71% | 2.076,00 |
| 06.02.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 2,85% | 2.020,00 |
| 05.02.2025 | 1,19 | 1,19 | 1,12 | 1,12 | -1,41% | 1.106,00 |
| 04.02.2025 | 1,13 | 1,15 | 1,13 | 1,14 | -0,35% | 136,00 |
| 03.02.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 31.01.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 30.01.2025 | 1,12 | 1,13 | 1,12 | 1,13 | -1,57% | 2.500,00 |
| 29.01.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -1,03% | 740,00 |
| 28.01.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 0,69% | 2.111,00 |
| 27.01.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -3,52% | 820,00 |
| 24.01.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 2,58% | 1.080,00 |
| 23.01.2025 | 1,17 | 1,17 | 1,16 | 1,16 | -3,64% | 300,00 |
| 22.01.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,33% | 1.970,00 |
| 21.01.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,66% | 220,00 |
| 20.01.2025 | 1,22 | 1,26 | 1,22 | 1,22 | -2,56% | 2.105,00 |
| 17.01.2025 | 1,22 | 1,25 | 1,22 | 1,25 | -0,16% | 70,00 |
| 16.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,48% | 250,00 |
| 15.01.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -3,52% | 320,00 |
| 14.01.2025 | 1,30 | 1,35 | 1,30 | 1,31 | -5,91% | 400,00 |
| 13.01.2025 | 1,11 | 1,39 | 1,01 | 1,39 | 8,44% | 9.958,00 |
| 10.01.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 0,79% | 35,00 |
| 09.01.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -5,51% | 2.134,00 |
| 08.01.2025 | 1,37 | 1,37 | 1,26 | 1,34 | -1,90% | 3.740,00 |
| 07.01.2025 | 1,34 | 1,40 | 1,34 | 1,37 | 4,10% | 1.700,00 |
| 06.01.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 0,00% | 1.000,00 |
| 03.01.2025 | 1,17 | 1,32 | 1,17 | 1,32 | 15,44% | 2.040,00 |
| 02.01.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 0,35% | 1.500,00 |
| 30.12.2024 | 1,09 | 1,14 | 1,09 | 1,14 | -0,18% | 1.594,00 |
| 27.12.2024 | 1,13 | 1,19 | 1,11 | 1,14 | 0,53% | 2.361,00 |
| 23.12.2024 | 1,09 | 1,16 | 1,09 | 1,13 | 1,43% | 5.913,00 |
| 20.12.2024 | 1,08 | 1,13 | 1,08 | 1,12 | -2,28% | 9.365,00 |
| 19.12.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -2,39% | 276,00 |
| 18.12.2024 | 1,16 | 1,20 | 1,16 | 1,17 | -2,82% | 2.240,00 |
| 17.12.2024 | 1,12 | 1,20 | 1,12 | 1,20 | 3,44% | 298,00 |
| 16.12.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -3,80% | 175,00 |
| 13.12.2024 | 1,27 | 1,27 | 1,20 | 1,21 | -6,92% | 4.555,00 |
| 12.12.2024 | 1,42 | 1,42 | 1,30 | 1,30 | -8,45% | 95,00 |
| 11.12.2024 | 1,46 | 1,47 | 1,30 | 1,42 | -2,47% | 4.948,00 |
| 10.12.2024 | 1,01 | 1,50 | 1,01 | 1,46 | 35,32% | 4.710,00 |
| 09.12.2024 | 0,89 | 1,08 | 0,89 | 1,08 | 20,22% | 7.750,00 |
| 06.12.2024 | 0,87 | 0,91 | 0,87 | 0,90 | -3,87% | 6.342,00 |
| 05.12.2024 | 0,91 | 0,93 | 0,91 | 0,93 | 0,11% | 272,00 |
| 04.12.2024 | 0,90 | 0,97 | 0,90 | 0,93 | -3,12% | 2.567,00 |
| 03.12.2024 | 0,96 | 0,96 | 0,92 | 0,96 | -3,90% | 6.990,00 |
| 02.12.2024 | 0,95 | 1,00 | 0,95 | 1,00 | 2,46% | 333,00 |
| 29.11.2024 | 1,00 | 1,00 | 0,97 | 0,98 | 5,63% | 4.100,00 |
| 28.11.2024 | 0,92 | 0,92 | 0,92 | 0,92 | -2,53% | - |
| 27.11.2024 | 0,96 | 0,98 | 0,95 | 0,95 | -5,30% | 3.091,00 |
| 26.11.2024 | 1,08 | 1,08 | 1,00 | 1,00 | -11,50% | 885,00 |
| 25.11.2024 | 1,12 | 1,15 | 1,12 | 1,13 | -1,74% | 4.254,00 |
| 22.11.2024 | 1,29 | 1,29 | 1,11 | 1,15 | -13,27% | 1.355,00 |
| 21.11.2024 | 1,51 | 1,51 | 1,32 | 1,33 | -11,13% | 2.080,00 |
| 20.11.2024 | 1,53 | 1,53 | 1,49 | 1,49 | -3,12% | 525,00 |
| 19.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,66% | 150,00 |
| 18.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,01% | 150,00 |
| 15.11.2024 | 1,59 | 1,59 | 1,58 | 1,58 | 1,41% | 50,00 |
| 14.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,38% | 100,00 |
| 13.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,50% | 300,00 |
| 12.11.2024 | 1,61 | 1,63 | 1,59 | 1,59 | 0,63% | 110,00 |
| 11.11.2024 | 1,58 | 1,63 | 1,58 | 1,58 | -1,86% | 804,00 |
| 08.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -7,68% | 66,00 |
| 07.11.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 3,93% | 594,00 |
| 06.11.2024 | 1,66 | 1,75 | 1,66 | 1,68 | -1,41% | 1.100,00 |
| 05.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,28% | - |
| 04.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,24% | - |
| 01.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,85% | - |
| 31.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,56% | - |
| 30.10.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,07% | 525,00 |
| 29.10.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | 35,00 |
| 28.10.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 2,66% | 290,00 |
| 25.10.2024 | 1,65 | 1,70 | 1,65 | 1,66 | 5,34% | 421,00 |
| 24.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,96% | - |
| 23.10.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,92% | 250,00 |
| 22.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,44% | - |
| 21.10.2024 | 1,64 | 1,70 | 1,63 | 1,63 | -0,97% | 3.170,00 |
| 18.10.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,00% | 85,00 |
| 17.10.2024 | 1,63 | 1,65 | 1,63 | 1,65 | -0,96% | 1.000,00 |
| 16.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,95% | - |
| 15.10.2024 | 1,68 | 1,71 | 1,68 | 1,68 | 1,08% | 1.800,00 |
| 14.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 1,00 |
| 11.10.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,36% | 320,00 |
| 10.10.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 2,07% | 300,00 |
| 09.10.2024 | 1,71 | 1,71 | 1,64 | 1,64 | -4,65% | 3.000,00 |
| 08.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,66% | 500,00 |
| 07.10.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -6,24% | 1.315,00 |
| 04.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,34% | 300,00 |
| 03.10.2024 | 2,02 | 2,02 | 1,97 | 1,97 | -3,67% | 1.400,00 |
| 02.10.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | - |
| 01.10.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -0,24% | 65,00 |
| 30.09.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,42% | - |