1,833€
1,52%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,25% | - |
| 24.04.2025 | 1,81 | 1,81 | 1,80 | 1,81 | -0,28% | - |
| 23.04.2025 | 1,83 | 1,83 | 1,80 | 1,81 | 2,26% | 9.995,00 |
| 22.04.2025 | 1,76 | 1,80 | 1,76 | 1,77 | -1,39% | 16.976,00 |
| 17.04.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,41% | 5.100,00 |
| 16.04.2025 | 1,83 | 1,84 | 1,75 | 1,77 | -3,01% | 67.353,00 |
| 15.04.2025 | 1,84 | 1,84 | 1,83 | 1,83 | 1,11% | 3.198,00 |
| 14.04.2025 | 1,80 | 1,83 | 1,80 | 1,81 | 0,00% | 9.040,00 |
| 11.04.2025 | 1,84 | 1,85 | 1,84 | 1,81 | 0,56% | 2.751,00 |
| 10.04.2025 | 1,80 | 1,85 | 1,78 | 1,80 | 0,84% | 57.512,00 |
| 09.04.2025 | 1,77 | 1,80 | 1,76 | 1,78 | -1,11% | 30.460,00 |
| 08.04.2025 | 1,76 | 1,80 | 1,76 | 1,80 | -1,10% | 19.006,00 |
| 07.04.2025 | 1,82 | 1,82 | 1,64 | 1,82 | 0,28% | 67.475,00 |
| 04.04.2025 | 1,86 | 1,86 | 1,80 | 1,82 | -3,46% | 53.772,00 |
| 03.04.2025 | 1,86 | 1,89 | 1,86 | 1,88 | -0,79% | 10.205,00 |
| 02.04.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 0,80% | 1.823,00 |
| 01.04.2025 | 1,88 | 1,90 | 1,88 | 1,88 | 0,00% | 8.102,00 |
| 31.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 3.000,00 |
| 28.03.2025 | 1,89 | 1,90 | 1,84 | 1,88 | -1,05% | 17.469,00 |
| 27.03.2025 | 1,90 | 1,92 | 1,84 | 1,90 | 0,00% | 27.363,00 |
| 26.03.2025 | 1,90 | 1,90 | 1,87 | 1,90 | 0,26% | 7.248,00 |
| 25.03.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,53% | 27.550,00 |
| 24.03.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 0,53% | 24.051,00 |
| 21.03.2025 | 1,85 | 1,89 | 1,85 | 1,88 | -0,79% | 4.200,00 |
| 20.03.2025 | 1,87 | 1,90 | 1,83 | 1,89 | 1,48% | 16.722,00 |
| 19.03.2025 | 1,88 | 1,89 | 1,86 | 1,86 | -2,74% | - |
| 18.03.2025 | 1,87 | 1,92 | 1,87 | 1,92 | -0,26% | 39.379,00 |
| 17.03.2025 | 1,91 | 1,93 | 1,83 | 1,92 | 1,05% | 27.908,00 |
| 14.03.2025 | 1,89 | 2,00 | 1,88 | 1,90 | 2,70% | 121.472,00 |
| 13.03.2025 | 1,82 | 1,85 | 1,81 | 1,85 | 1,65% | 22.525,00 |
| 12.03.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 1,96% | 17.260,00 |
| 11.03.2025 | 1,78 | 1,82 | 1,78 | 1,79 | -0,83% | 9.296,00 |
| 10.03.2025 | 1,77 | 1,82 | 1,77 | 1,80 | 0,00% | 8.889,00 |
| 07.03.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | 3.400,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,76 | 1,79 | -0,56% | 15.316,00 |
| 05.03.2025 | 1,77 | 1,82 | 1,77 | 1,80 | 2,56% | 20.296,00 |
| 04.03.2025 | 1,76 | 1,77 | 1,76 | 1,76 | -2,50% | 1.627,00 |
| 03.03.2025 | 1,77 | 1,80 | 1,76 | 1,80 | 0,56% | 6.741,00 |
| 28.02.2025 | 1,75 | 1,82 | 1,74 | 1,79 | 1,13% | 30.018,00 |
| 27.02.2025 | 1,80 | 1,80 | 1,74 | 1,77 | 0,28% | 42.490,00 |
| 26.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | 2.050,00 |
| 25.02.2025 | 1,75 | 1,79 | 1,75 | 1,78 | -1,11% | 3.752,00 |
| 24.02.2025 | 1,79 | 1,80 | 1,76 | 1,80 | 1,99% | 790,00 |
| 21.02.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,68% | 8.652,00 |
| 20.02.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -0,56% | 12.881,00 |
| 19.02.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 3,15% | 34.146,00 |
| 18.02.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 0,00% | 12.597,00 |
| 17.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | 2.992,00 |
| 14.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | 25.840,00 |
| 13.02.2025 | 1,78 | 1,78 | 1,75 | 1,76 | 0,86% | 6.256,00 |
| 12.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | 12.679,00 |
| 11.02.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | 3.633,00 |
| 10.02.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -1,96% | 2.393,00 |
| 07.02.2025 | 1,76 | 1,79 | 1,75 | 1,79 | 1,71% | 181,00 |
| 06.02.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 0,29% | 7.239,00 |
| 05.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,96% | 200,00 |
| 04.02.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,29% | 3.461,00 |
| 03.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | 5.898,00 |
| 31.01.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,29% | 5.000,00 |
| 30.01.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,97% | 8.369,00 |
| 29.01.2025 | 1,76 | 1,78 | 1,75 | 1,78 | 1,14% | 24.902,00 |
| 28.01.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | 1.745,00 |
| 27.01.2025 | 1,74 | 1,75 | 1,71 | 1,75 | 1,74% | 16.264,00 |
| 24.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 3.893,00 |
| 23.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,29% | 1.800,00 |
| 22.01.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -0,29% | 6.331,00 |
| 21.01.2025 | 1,72 | 1,72 | 1,70 | 1,72 | -1,43% | 21.273,00 |
| 20.01.2025 | 1,75 | 1,75 | 1,72 | 1,75 | 0,00% | 14.598,00 |
| 17.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | 6.462,00 |
| 16.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 650,00 |
| 15.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 1.180,00 |
| 14.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 400,00 |
| 13.01.2025 | 1,75 | 1,75 | 1,72 | 1,75 | -1,13% | 8.875,00 |
| 10.01.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,43% | 8.450,00 |
| 09.01.2025 | 1,74 | 1,76 | 1,70 | 1,75 | 0,29% | 33.199,00 |
| 08.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 7.031,00 |
| 07.01.2025 | 1,74 | 1,77 | 1,73 | 1,74 | -1,42% | 8.525,00 |
| 06.01.2025 | 1,74 | 1,77 | 1,73 | 1,77 | -0,28% | 3.499,00 |
| 03.01.2025 | 1,78 | 1,78 | 1,74 | 1,77 | 2,02% | 2.980,00 |
| 02.01.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -0,57% | 2.340,00 |
| 31.12.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 1,75% | 5.188,00 |
| 30.12.2024 | 1,72 | 1,75 | 1,72 | 1,72 | -2,00% | 12.546,00 |
| 27.12.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | 342.965,00 |
| 24.12.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -5,03% | 29.037,00 |
| 23.12.2024 | 1,70 | 1,79 | 1,63 | 1,79 | 3,47% | 37.648,00 |
| 20.12.2024 | 1,75 | 1,79 | 1,73 | 1,73 | -3,35% | 11.281,00 |
| 19.12.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 0,56% | 5.100,00 |
| 18.12.2024 | 1,77 | 1,78 | 1,74 | 1,78 | 0,56% | 20.715,00 |
| 17.12.2024 | 1,77 | 1,77 | 1,73 | 1,77 | 0,28% | 14.918,00 |
| 16.12.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,00% | 6.340,00 |
| 13.12.2024 | 1,78 | 1,80 | 1,77 | 1,77 | -0,84% | 22.219,00 |
| 12.12.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 6.974,00 |
| 11.12.2024 | 1,75 | 1,78 | 1,75 | 1,76 | 0,00% | 20.043,00 |
| 10.12.2024 | 1,75 | 1,77 | 1,75 | 1,76 | 1,15% | 2.807,00 |
| 09.12.2024 | 1,74 | 1,74 | 1,73 | 1,74 | -0,57% | 3.623,00 |
| 06.12.2024 | 1,75 | 1,78 | 1,75 | 1,75 | 1,74% | 11.908,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 0,00% | 14.053,00 |
| 04.12.2024 | 1,73 | 1,79 | 1,72 | 1,72 | -1,71% | 58.975,00 |
| 03.12.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,45% | 41.670,00 |
| 02.12.2024 | 1,65 | 1,73 | 1,63 | 1,73 | 2,68% | 11.968,00 |