1,748€
0,14%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,74 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 04.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | - |
| 01.11.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 0,57% | 2.648,00 |
| 31.10.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,28% | 9.036,00 |
| 30.10.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 0,00% | 5.971,00 |
| 29.10.2024 | 1,77 | 1,77 | 1,73 | 1,77 | -0,84% | 8.686,00 |
| 28.10.2024 | 1,77 | 1,80 | 1,75 | 1,78 | 1,14% | 17.345,00 |
| 25.10.2024 | 1,77 | 1,77 | 1,76 | 1,76 | -0,56% | 9.670,00 |
| 24.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 2.100,00 |
| 23.10.2024 | 1,81 | 1,81 | 1,77 | 1,77 | -1,94% | 9.292,00 |
| 22.10.2024 | 1,78 | 1,82 | 1,78 | 1,81 | 1,40% | 7.981,00 |
| 21.10.2024 | 1,80 | 1,82 | 1,78 | 1,78 | -1,11% | 13.952,00 |
| 18.10.2024 | 1,82 | 1,84 | 1,76 | 1,80 | -0,55% | 21.997,00 |
| 17.10.2024 | 1,80 | 1,83 | 1,80 | 1,81 | 0,56% | 12.755,00 |
| 16.10.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 1,12% | 5.452,00 |
| 15.10.2024 | 1,78 | 1,78 | 1,75 | 1,78 | -0,56% | 18.113,00 |
| 14.10.2024 | 1,79 | 1,79 | 1,78 | 1,79 | 0,56% | - |
| 11.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -2,20% | 11.696,00 |
| 10.10.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -0,55% | 6.129,00 |
| 09.10.2024 | 1,81 | 1,84 | 1,75 | 1,83 | 1,10% | 25.670,00 |
| 08.10.2024 | 1,86 | 1,89 | 1,81 | 1,81 | -2,69% | 30.925,00 |
| 07.10.2024 | 1,77 | 1,88 | 1,77 | 1,86 | 5,98% | 99.794,00 |
| 04.10.2024 | 1,76 | 1,76 | 1,75 | 1,76 | -0,85% | 3.334,00 |
| 03.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -0,56% | - |
| 02.10.2024 | 1,79 | 1,79 | 1,75 | 1,78 | -0,28% | 13.083,00 |
| 01.10.2024 | 1,73 | 1,80 | 1,73 | 1,79 | 0,28% | 5.438,00 |
| 30.09.2024 | 1,76 | 1,78 | 1,75 | 1,78 | -1,11% | 5.694,00 |
| 27.09.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,12% | 13.196,00 |
| 26.09.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 2.205,00 |
| 25.09.2024 | 1,76 | 1,78 | 1,76 | 1,78 | -0,28% | 100,00 |
| 24.09.2024 | 1,75 | 1,79 | 1,73 | 1,79 | 0,28% | 12.954,00 |
| 23.09.2024 | 1,73 | 1,81 | 1,73 | 1,78 | -1,66% | 26.928,00 |
| 20.09.2024 | 1,76 | 1,81 | 1,74 | 1,81 | 2,84% | 55.327,00 |
| 19.09.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,33% | 14.709,00 |
| 18.09.2024 | 1,70 | 1,73 | 1,70 | 1,72 | -0,58% | 19.400,00 |
| 17.09.2024 | 1,73 | 1,73 | 1,70 | 1,73 | 0,00% | 645,00 |
| 16.09.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 27.521,00 |
| 13.09.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -0,87% | 6.906,00 |
| 12.09.2024 | 1,70 | 1,72 | 1,68 | 1,72 | 0,88% | 4.644,00 |
| 11.09.2024 | 1,69 | 1,70 | 1,66 | 1,70 | 0,00% | 13.534,00 |
| 10.09.2024 | 1,70 | 1,70 | 1,67 | 1,70 | -1,45% | 5.222,00 |
| 09.09.2024 | 1,73 | 1,73 | 1,68 | 1,73 | -0,58% | 10.379,00 |
| 06.09.2024 | 1,70 | 1,74 | 1,67 | 1,74 | 0,29% | 6.014,00 |
| 05.09.2024 | 1,74 | 1,74 | 1,68 | 1,73 | -1,14% | 7.386,00 |
| 04.09.2024 | 1,75 | 1,75 | 1,67 | 1,75 | -0,57% | 18.687,00 |
| 03.09.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 0,86% | 19.218,00 |
| 02.09.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 7,72% | 65.766,00 |
| 30.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 9.394,00 |
| 29.08.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 0,31% | 24.930,00 |
| 28.08.2024 | 1,64 | 1,65 | 1,60 | 1,64 | -1,80% | 13.500,00 |
| 27.08.2024 | 1,65 | 1,67 | 1,60 | 1,67 | 0,30% | 39.985,00 |
| 26.08.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | 5.240,00 |
| 23.08.2024 | 1,65 | 1,67 | 1,61 | 1,67 | 1,52% | 39.017,00 |
| 22.08.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,30% | 13.608,00 |
| 21.08.2024 | 1,60 | 1,65 | 1,58 | 1,65 | 5,45% | 107.005,00 |
| 20.08.2024 | 1,55 | 1,63 | 1,55 | 1,56 | 0,65% | 5.340,00 |
| 19.08.2024 | 1,59 | 1,63 | 1,55 | 1,55 | -3,13% | 23.029,00 |
| 16.08.2024 | 1,59 | 1,62 | 1,59 | 1,60 | 1,27% | 13.537,00 |
| 15.08.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -2,77% | 1.124,00 |
| 14.08.2024 | 1,62 | 1,63 | 1,57 | 1,63 | 0,00% | 6.537,00 |
| 13.08.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 0,00% | 7.673,00 |
| 12.08.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,20% | 12.702,00 |
| 09.08.2024 | 1,58 | 1,59 | 1,54 | 1,59 | 0,63% | 7.189,00 |
| 08.08.2024 | 1,53 | 1,58 | 1,53 | 1,58 | -0,32% | 906,00 |
| 07.08.2024 | 1,53 | 1,59 | 1,50 | 1,59 | 0,32% | 11.506,00 |
| 06.08.2024 | 1,58 | 1,58 | 1,53 | 1,58 | -0,32% | 852,00 |
| 05.08.2024 | 1,56 | 1,59 | 1,50 | 1,59 | 0,96% | 15.514,00 |
| 02.08.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -1,88% | 15.735,00 |
| 01.08.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,63% | 3.957,00 |
| 31.07.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -0,31% | 1.050,00 |
| 30.07.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -0,31% | 3.590,00 |
| 29.07.2024 | 1,60 | 1,62 | 1,58 | 1,60 | 0,00% | 8.905,00 |
| 26.07.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,54% | 6.780,00 |
| 25.07.2024 | 1,61 | 1,63 | 1,59 | 1,63 | 0,93% | 18.528,00 |
| 24.07.2024 | 1,59 | 1,64 | 1,58 | 1,61 | 1,90% | 59.386,00 |
| 23.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | 2.605,00 |
| 22.07.2024 | 1,59 | 1,64 | 1,59 | 1,59 | -1,25% | 5.140,00 |
| 19.07.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 1,58% | 2.354,00 |
| 18.07.2024 | 1,59 | 1,62 | 1,58 | 1,58 | -2,17% | 15.114,00 |
| 17.07.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 0,00% | 12.776,00 |
| 16.07.2024 | 1,62 | 1,62 | 1,55 | 1,62 | -0,31% | 13.485,00 |
| 15.07.2024 | 1,63 | 1,63 | 1,60 | 1,62 | 0,93% | 13.980,00 |
| 12.07.2024 | 1,60 | 1,61 | 1,56 | 1,61 | -0,31% | 16.881,00 |
| 11.07.2024 | 1,56 | 1,61 | 1,56 | 1,61 | -0,31% | 2.585,00 |
| 10.07.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 0,94% | 2.989,00 |
| 09.07.2024 | 1,57 | 1,61 | 1,56 | 1,60 | -0,31% | 4.915,00 |
| 08.07.2024 | 1,62 | 1,62 | 1,57 | 1,61 | -0,31% | 2.243,00 |
| 05.07.2024 | 1,59 | 1,61 | 1,57 | 1,61 | -0,62% | 23.620,00 |
| 04.07.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 2,53% | 8.654,00 |
| 03.07.2024 | 1,57 | 1,61 | 1,57 | 1,58 | 0,64% | 1.209,00 |
| 02.07.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,68% | 24.806,00 |
| 01.07.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 3,16% | 966,00 |
| 28.06.2024 | 1,58 | 1,63 | 1,58 | 1,58 | -3,07% | 7.015,00 |
| 27.06.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 0,00% | 215,00 |
| 26.06.2024 | 1,60 | 1,64 | 1,59 | 1,63 | 0,62% | 3.780,00 |
| 25.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 24.06.2024 | 1,65 | 1,67 | 1,61 | 1,64 | 0,00% | 6.818,00 |
| 21.06.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 0,31% | 856,00 |
| 20.06.2024 | 1,52 | 1,64 | 1,52 | 1,64 | 3,81% | 9.037,00 |
| 19.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | 304,00 |