12,410€
1,22%
Echtzeit-Aktienkurs MAIRE TECNIMONT SPA
Bid:
Ask:
Aktienkurse zur MAIRE TECNIMONT SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 12,31 | 12,49 | 12,31 | 12,31 | 0,41% | 34,00 |
| 13.08.2026 | 12,26 | 12,26 | 12,26 | 12,26 | -0,49% | - |
| 12.08.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -1,75% | - |
| 11.08.2026 | 12,18 | 12,54 | 12,18 | 12,54 | 2,96% | 205,00 |
| 10.08.2026 | 12,40 | 12,54 | 12,10 | 12,18 | -1,93% | 635,00 |
| 07.08.2026 | 12,50 | 12,50 | 12,42 | 12,42 | -1,82% | 310,00 |
| 06.08.2026 | 12,65 | 12,67 | 12,65 | 12,65 | -0,39% | 15,00 |
| 05.08.2026 | 12,63 | 13,04 | 12,63 | 12,70 | 0,55% | 715,00 |
| 04.08.2026 | 12,62 | 13,03 | 12,62 | 12,63 | -0,63% | 77,00 |
| 03.08.2026 | 12,80 | 13,01 | 12,71 | 12,71 | -0,70% | 1.114,00 |
| 31.07.2026 | 13,13 | 13,42 | 12,80 | 12,80 | -1,39% | 386,00 |
| 30.07.2026 | 12,79 | 12,98 | 12,79 | 12,98 | 0,39% | 188,00 |
| 29.07.2026 | 12,80 | 12,93 | 12,80 | 12,93 | -0,54% | 3,00 |
| 28.07.2026 | 13,56 | 13,56 | 12,90 | 13,00 | -6,47% | 786,00 |
| 27.07.2026 | 14,00 | 14,09 | 13,90 | 13,90 | -0,14% | 1.802,00 |
| 24.07.2026 | 13,90 | 13,92 | 13,90 | 13,92 | 0,87% | - |
| 23.07.2026 | 13,86 | 13,86 | 13,80 | 13,80 | -2,95% | 3,00 |
| 22.07.2026 | 13,81 | 14,22 | 13,81 | 14,22 | 3,72% | 6,00 |
| 21.07.2026 | 13,71 | 13,71 | 13,71 | 13,71 | 0,00% | - |
| 20.07.2026 | 13,67 | 13,93 | 13,67 | 13,71 | 0,29% | 62,00 |
| 17.07.2026 | 13,78 | 13,78 | 13,64 | 13,67 | -1,58% | 1,00 |
| 16.07.2026 | 14,03 | 14,03 | 13,89 | 13,89 | -2,39% | 279,00 |
| 15.07.2026 | 14,04 | 14,23 | 14,04 | 14,23 | 1,43% | 136,00 |
| 14.07.2026 | 14,03 | 14,03 | 14,03 | 14,03 | 0,00% | - |
| 13.07.2026 | 14,27 | 14,27 | 14,03 | 14,03 | -1,68% | - |
| 10.07.2026 | 14,42 | 14,42 | 14,27 | 14,27 | -0,28% | - |
| 09.07.2026 | 13,97 | 14,31 | 13,97 | 14,31 | 2,43% | 14,00 |
| 08.07.2026 | 14,13 | 14,13 | 13,97 | 13,97 | -5,54% | 1,00 |
| 07.07.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 0,00% | - |
| 06.07.2026 | 14,68 | 14,79 | 14,68 | 14,79 | 0,75% | - |
| 03.07.2026 | 14,30 | 14,68 | 14,30 | 14,68 | 3,23% | 1,00 |
| 02.07.2026 | 14,25 | 14,25 | 14,22 | 14,22 | -0,21% | 1,00 |
| 01.07.2026 | 14,22 | 14,32 | 14,22 | 14,25 | 1,71% | 66,00 |
| 30.06.2026 | 14,01 | 14,01 | 14,01 | 14,01 | 0,00% | - |
| 29.06.2026 | 14,00 | 14,20 | 14,00 | 14,01 | -0,50% | 139,00 |
| 26.06.2026 | 14,08 | 14,08 | 14,08 | 14,08 | -2,43% | - |
| 25.06.2026 | 14,43 | 14,43 | 14,43 | 14,43 | -2,83% | - |
| 24.06.2026 | 14,85 | 14,85 | 14,85 | 14,85 | -0,74% | - |
| 23.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | 0,00% | - |
| 22.06.2026 | 15,22 | 15,22 | 14,96 | 14,96 | -3,11% | 4,00 |
| 19.06.2026 | 15,22 | 15,44 | 15,22 | 15,44 | 1,45% | 35,00 |
| 18.06.2026 | 15,66 | 15,66 | 15,22 | 15,22 | -3,06% | 11,00 |
| 17.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,20% | - |
| 16.06.2026 | 15,75 | 15,89 | 15,75 | 15,89 | 2,19% | 1.301,00 |
| 15.06.2026 | 14,98 | 16,07 | 14,98 | 15,55 | 2,37% | 587,00 |
| 12.06.2026 | 14,10 | 15,19 | 14,10 | 15,19 | 10,39% | 556,00 |
| 11.06.2026 | 13,95 | 13,95 | 13,76 | 13,76 | -0,94% | 1.240,00 |
| 10.06.2026 | 14,00 | 14,10 | 13,67 | 13,89 | -1,77% | 3.193,00 |
| 09.06.2026 | 14,68 | 14,68 | 14,14 | 14,14 | -3,68% | 3.041,00 |
| 08.06.2026 | 14,88 | 14,88 | 14,68 | 14,68 | -1,34% | 3,00 |
| 05.06.2026 | 15,05 | 15,05 | 14,88 | 14,88 | -1,13% | - |
| 04.06.2026 | 14,60 | 15,20 | 14,60 | 15,05 | 3,08% | 6.279,00 |
| 03.06.2026 | 14,72 | 14,72 | 14,55 | 14,60 | -0,82% | 550,00 |
| 02.06.2026 | 14,43 | 14,72 | 14,43 | 14,72 | -0,54% | 1,00 |
| 01.06.2026 | 14,54 | 14,80 | 14,54 | 14,80 | 1,79% | 10,00 |
| 29.05.2026 | 14,26 | 14,60 | 14,26 | 14,54 | 1,96% | 1,00 |
| 28.05.2026 | 14,11 | 14,50 | 14,11 | 14,26 | 1,06% | 15,00 |
| 27.05.2026 | 14,44 | 14,46 | 14,11 | 14,11 | -2,29% | 1,00 |
| 26.05.2026 | 14,53 | 14,53 | 14,44 | 14,44 | -0,62% | - |
| 25.05.2026 | 14,45 | 14,53 | 14,45 | 14,53 | 0,55% | - |
| 22.05.2026 | 14,49 | 14,56 | 14,45 | 14,45 | -0,28% | 1.682,00 |
| 21.05.2026 | 14,55 | 14,66 | 14,49 | 14,49 | -0,41% | 194,00 |
| 20.05.2026 | 13,94 | 14,55 | 13,94 | 14,55 | 3,19% | - |
| 19.05.2026 | 14,08 | 14,10 | 13,95 | 14,10 | 0,14% | 202,00 |
| 18.05.2026 | 14,40 | 14,40 | 14,08 | 14,08 | -2,22% | 14,00 |
| 15.05.2026 | 14,72 | 14,72 | 14,40 | 14,40 | -2,17% | 1.039,00 |
| 14.05.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,41% | - |
| 13.05.2026 | 14,71 | 15,00 | 14,71 | 14,78 | -1,47% | 301,00 |
| 12.05.2026 | 15,16 | 15,17 | 15,00 | 15,00 | -1,06% | 158,00 |
| 11.05.2026 | 15,49 | 15,51 | 15,16 | 15,16 | -2,13% | 100,00 |
| 08.05.2026 | 15,49 | 15,72 | 15,49 | 15,49 | -0,06% | 2,00 |
| 07.05.2026 | 16,12 | 16,58 | 15,50 | 15,50 | -6,00% | 641,00 |
| 06.05.2026 | 15,85 | 16,49 | 15,85 | 16,49 | 4,04% | 300,00 |
| 05.05.2026 | 15,28 | 15,94 | 15,28 | 15,85 | 5,11% | 810,00 |
| 04.05.2026 | 15,60 | 15,90 | 15,08 | 15,08 | -3,33% | 965,00 |
| 30.04.2026 | 16,50 | 16,50 | 15,50 | 15,60 | -2,50% | 342,00 |
| 29.04.2026 | 14,53 | 16,00 | 14,53 | 16,00 | 10,12% | 2,00 |
| 28.04.2026 | 14,57 | 14,84 | 14,53 | 14,53 | -0,41% | 54,00 |
| 27.04.2026 | 14,59 | 14,59 | 14,59 | 14,59 | -1,35% | - |
| 24.04.2026 | 14,73 | 14,80 | 14,73 | 14,79 | 0,41% | 15,00 |
| 23.04.2026 | 14,43 | 14,73 | 14,43 | 14,73 | 2,08% | - |
| 22.04.2026 | 14,52 | 14,72 | 14,43 | 14,43 | -0,62% | 1.284,00 |
| 21.04.2026 | 14,66 | 14,66 | 14,52 | 14,52 | -0,95% | - |
| 20.04.2026 | 14,52 | 14,66 | 14,52 | 14,66 | -3,93% | 568,00 |
| 17.04.2026 | 15,20 | 15,26 | 15,18 | 15,26 | 0,39% | 100,00 |
| 16.04.2026 | 15,35 | 15,44 | 15,20 | 15,20 | -0,98% | 1.126,00 |
| 15.04.2026 | 15,16 | 15,35 | 15,16 | 15,35 | 2,61% | 1,00 |
| 14.04.2026 | 14,99 | 15,14 | 14,96 | 14,96 | 1,15% | 140,00 |
| 13.04.2026 | 14,76 | 14,79 | 14,76 | 14,79 | 0,20% | 7,00 |
| 10.04.2026 | 14,76 | 15,01 | 14,76 | 14,76 | 0,00% | 792,00 |
| 09.04.2026 | 14,59 | 14,76 | 14,59 | 14,76 | 1,17% | - |
| 08.04.2026 | 13,65 | 14,88 | 13,65 | 14,59 | 8,48% | 8.707,00 |
| 07.04.2026 | 13,94 | 13,94 | 13,45 | 13,45 | -2,11% | 298,00 |
| 02.04.2026 | 13,67 | 14,03 | 13,67 | 13,74 | -1,58% | 71,00 |
| 01.04.2026 | 13,20 | 13,96 | 13,20 | 13,96 | 5,76% | 25,00 |
| 31.03.2026 | 12,93 | 13,20 | 12,93 | 13,20 | 2,09% | 9,00 |
| 30.03.2026 | 12,87 | 13,24 | 12,87 | 12,93 | -1,60% | 11,00 |
| 27.03.2026 | 13,10 | 13,14 | 12,90 | 13,14 | 0,31% | 822,00 |
| 26.03.2026 | 13,32 | 13,32 | 13,10 | 13,10 | -1,65% | 1.167,00 |
| 25.03.2026 | 12,82 | 13,32 | 12,82 | 13,32 | 6,14% | - |