2,495€
2,25%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,52 | 2,52 | 2,48 | 2,50 | 2,25% | - |
| 13.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 12.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 11.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,40% | - |
| 10.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -1,98% | - |
| 09.02.2026 | 2,45 | 2,52 | 2,45 | 2,52 | 5,88% | 1.182,00 |
| 06.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 05.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 04.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 03.02.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 02.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 30.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 1,26% | - |
| 29.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 28.01.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 27.01.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -1,63% | - |
| 26.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,00% | - |
| 23.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 22.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 21.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | - |
| 20.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | - |
| 19.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 16.01.2026 | 2,38 | 2,48 | 2,38 | 2,48 | 3,77% | 1.333,00 |
| 15.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 14.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 13.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 12.01.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -0,83% | - |
| 09.01.2026 | 2,41 | 2,41 | 2,41 | 2,41 | -2,03% | - |
| 08.01.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 1,23% | 1.439,00 |
| 07.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 06.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,01% | - |
| 05.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 2,05% | - |
| 02.01.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,95% | - |
| 30.12.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -3,27% | - |
| 29.12.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 2,51% | 240,00 |
| 23.12.2025 | 2,37 | 2,45 | 2,37 | 2,39 | -0,83% | 798,00 |
| 22.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 19.12.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 18.12.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -2,85% | - |
| 17.12.2025 | 2,41 | 2,46 | 2,41 | 2,46 | 2,50% | 202,00 |
| 16.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,00% | - |
| 15.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -2,10% | - |
| 12.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 11.12.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | 2.792,00 |
| 10.12.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 09.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | - |
| 08.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 05.12.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,63% | - |
| 04.12.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,82% | - |
| 03.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 02.12.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,97% | - |
| 01.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 28.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 27.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,42% | - |
| 26.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 25.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 24.11.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 21.11.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | 4.000,00 |
| 20.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,43% | - |
| 19.11.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -4,51% | - |
| 18.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,41% | - |
| 17.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,82% | - |
| 14.11.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 13.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 11.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 10.11.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 0,81% | 100,00 |
| 07.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | - |
| 06.11.2025 | 2,48 | 2,51 | 2,48 | 2,51 | -0,79% | 2.000,00 |
| 05.11.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | - |
| 04.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | 4,94% | - |
| 03.11.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -3,95% | - |
| 31.10.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,40% | - |
| 30.10.2025 | 2,58 | 2,58 | 2,52 | 2,52 | -4,18% | 9,00 |
| 29.10.2025 | 2,61 | 2,63 | 2,61 | 2,63 | 1,54% | 9,00 |
| 28.10.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 3,60% | 30,00 |
| 27.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 23.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 22.10.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 2,16% | 7,00 |
| 21.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,21% | - |
| 20.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,31% | 3,00 |
| 17.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,44% | - |
| 16.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 15.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,44% | - |
| 14.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 0,88% | - |
| 13.10.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -1,30% | - |
| 10.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | - |
| 09.10.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 1,75% | - |
| 08.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |
| 07.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 06.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 03.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 02.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 01.10.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -1,32% | - |
| 30.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | - |
| 29.09.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -0,89% | - |
| 26.09.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,02% | - |
| 25.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 24.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 23.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,43% | - |