2,495€
-0,40%
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 | 2,51 | 2,51 | 2,48 | 2,48 | -1,00% | - |
| 13.02.2026 | 2,52 | 2,52 | 2,43 | 2,50 | 2,88% | 23.791,00 |
| 12.02.2026 | 2,52 | 2,52 | 2,42 | 2,43 | 0,41% | 4.599,00 |
| 11.02.2026 | 2,50 | 2,53 | 2,42 | 2,42 | -3,20% | 9.270,00 |
| 10.02.2026 | 2,53 | 2,53 | 2,50 | 2,50 | -1,19% | 244,00 |
| 09.02.2026 | 2,42 | 2,53 | 2,42 | 2,53 | 2,43% | 16.651,00 |
| 06.02.2026 | 2,40 | 2,48 | 2,40 | 2,47 | 2,07% | 25.305,00 |
| 05.02.2026 | 2,41 | 2,45 | 2,40 | 2,42 | -0,41% | 1.826,00 |
| 04.02.2026 | 2,42 | 2,46 | 2,41 | 2,43 | 0,41% | 11.374,00 |
| 03.02.2026 | 2,46 | 2,46 | 2,42 | 2,42 | 0,00% | 1.817,00 |
| 02.02.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,22% | 4.641,00 |
| 30.01.2026 | 2,45 | 2,47 | 2,45 | 2,45 | 0,00% | 601,00 |
| 29.01.2026 | 2,41 | 2,46 | 2,41 | 2,45 | -0,41% | - |
| 28.01.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 0,41% | 3.100,00 |
| 27.01.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 1,66% | - |
| 26.01.2026 | 2,51 | 2,51 | 2,40 | 2,41 | -1,63% | 197,00 |
| 23.01.2026 | 2,45 | 2,52 | 2,35 | 2,45 | 0,41% | 43.179,00 |
| 22.01.2026 | 2,54 | 2,54 | 2,44 | 2,44 | -2,40% | 1.202,00 |
| 21.01.2026 | 2,43 | 2,55 | 2,43 | 2,50 | 0,00% | 12.409,00 |
| 20.01.2026 | 2,54 | 2,54 | 2,42 | 2,50 | -1,96% | 14.617,00 |
| 19.01.2026 | 2,41 | 2,55 | 2,41 | 2,55 | 0,00% | 2.989,00 |
| 16.01.2026 | 2,43 | 2,55 | 2,42 | 2,55 | 4,94% | 26.399,00 |
| 15.01.2026 | 2,43 | 2,43 | 2,40 | 2,43 | 0,00% | 6.430,00 |
| 14.01.2026 | 2,43 | 2,43 | 2,42 | 2,43 | 0,83% | 3.549,00 |
| 13.01.2026 | 2,38 | 2,44 | 2,35 | 2,41 | 0,84% | 13.756,00 |
| 12.01.2026 | 2,43 | 2,43 | 2,38 | 2,39 | -2,05% | 6.720,00 |
| 09.01.2026 | 2,45 | 2,45 | 2,39 | 2,44 | -1,61% | 8.643,00 |
| 08.01.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 3,33% | 9.996,00 |
| 07.01.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -3,61% | 1.656,00 |
| 06.01.2026 | 2,49 | 2,49 | 2,40 | 2,49 | 1,22% | 4.382,00 |
| 05.01.2026 | 2,46 | 2,49 | 2,46 | 2,46 | -2,77% | 1.892,00 |
| 02.01.2026 | 2,60 | 2,60 | 2,41 | 2,53 | -0,78% | 16.176,00 |
| 31.12.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 2,82% | 30.978,00 |
| 30.12.2025 | 2,37 | 2,51 | 2,37 | 2,48 | 4,64% | 13.665,00 |
| 29.12.2025 | 2,58 | 2,58 | 2,33 | 2,37 | -1,66% | 19.164,00 |
| 24.12.2025 | 2,34 | 2,44 | 2,32 | 2,41 | 0,42% | 16.015,00 |
| 23.12.2025 | 2,40 | 2,44 | 2,34 | 2,40 | 0,00% | 12.266,00 |
| 22.12.2025 | 2,33 | 2,44 | 2,33 | 2,40 | -1,64% | 8.325,00 |
| 19.12.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -0,41% | 3.943,00 |
| 18.12.2025 | 2,41 | 2,45 | 2,32 | 2,45 | 2,08% | 10.553,00 |
| 17.12.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,83% | 7.328,00 |
| 16.12.2025 | 2,42 | 2,42 | 2,35 | 2,42 | 0,00% | 17.234,00 |
| 15.12.2025 | 2,37 | 2,42 | 2,37 | 2,42 | 2,98% | 2.762,00 |
| 12.12.2025 | 2,40 | 2,46 | 2,35 | 2,35 | -3,69% | 3.726,00 |
| 11.12.2025 | 2,40 | 2,46 | 2,36 | 2,44 | 1,24% | 15.480,00 |
| 10.12.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -0,41% | 497,00 |
| 09.12.2025 | 2,40 | 2,46 | 2,38 | 2,42 | 0,83% | 3.893,00 |
| 08.12.2025 | 2,51 | 2,51 | 2,40 | 2,40 | -0,83% | 985,00 |
| 05.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 937,00 |
| 04.12.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -0,81% | - |
| 03.12.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | 416,00 |
| 02.12.2025 | 2,52 | 2,52 | 2,43 | 2,46 | -2,38% | 3.544,00 |
| 01.12.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 5,44% | 16.192,00 |
| 28.11.2025 | 2,44 | 2,44 | 2,39 | 2,39 | -2,45% | 888,00 |
| 27.11.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 2,51% | 320,00 |
| 26.11.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 0,84% | 2.856,00 |
| 25.11.2025 | 2,37 | 2,46 | 2,37 | 2,37 | -2,07% | 481,00 |
| 24.11.2025 | 2,31 | 2,45 | 2,31 | 2,42 | -1,22% | 24.801,00 |
| 21.11.2025 | 2,32 | 2,45 | 2,31 | 2,45 | 6,06% | 56.695,00 |
| 20.11.2025 | 2,38 | 2,40 | 2,31 | 2,31 | -0,43% | 7.334,00 |
| 19.11.2025 | 2,47 | 2,47 | 2,31 | 2,32 | 0,00% | 15.570,00 |
| 18.11.2025 | 2,50 | 2,50 | 2,32 | 2,32 | -3,33% | 5.295,00 |
| 17.11.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,41% | 7.793,00 |
| 14.11.2025 | 2,44 | 2,52 | 2,40 | 2,41 | -1,63% | 12.683,00 |
| 13.11.2025 | 2,43 | 2,50 | 2,43 | 2,45 | 0,82% | 6.363,00 |
| 12.11.2025 | 2,43 | 2,46 | 2,43 | 2,43 | 0,00% | 1.315,00 |
| 11.11.2025 | 2,41 | 2,46 | 2,38 | 2,43 | 0,00% | 5.242,00 |
| 10.11.2025 | 2,52 | 2,52 | 2,42 | 2,43 | 0,41% | 376,00 |
| 07.11.2025 | 2,50 | 2,54 | 2,42 | 2,42 | -2,81% | 7.555,00 |
| 06.11.2025 | 2,55 | 2,55 | 2,42 | 2,49 | -0,80% | 1.461,00 |
| 05.11.2025 | 2,54 | 2,55 | 2,44 | 2,51 | -1,95% | 6.656,00 |
| 04.11.2025 | 2,54 | 2,61 | 2,54 | 2,56 | -1,16% | 15.131,00 |
| 03.11.2025 | 2,53 | 2,60 | 2,52 | 2,59 | 3,60% | 2.018,00 |
| 31.10.2025 | 2,51 | 2,51 | 2,43 | 2,50 | 3,31% | 1.752,00 |
| 30.10.2025 | 2,55 | 2,61 | 2,42 | 2,42 | -6,92% | 13.779,00 |
| 29.10.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -0,76% | 27.840,00 |
| 28.10.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 3,56% | 35.011,00 |
| 27.10.2025 | 2,59 | 2,59 | 2,51 | 2,53 | 1,20% | 19.109,00 |
| 24.10.2025 | 2,59 | 2,59 | 2,49 | 2,50 | 0,00% | 4.932,00 |
| 23.10.2025 | 2,40 | 2,61 | 2,40 | 2,50 | 0,00% | 59.515,00 |
| 22.10.2025 | 2,35 | 2,50 | 2,29 | 2,50 | 6,38% | 84.590,00 |
| 21.10.2025 | 2,30 | 2,36 | 2,30 | 2,35 | -0,42% | 4.236,00 |
| 20.10.2025 | 2,25 | 2,36 | 2,25 | 2,36 | 3,06% | 25.479,00 |
| 17.10.2025 | 2,26 | 2,32 | 2,26 | 2,29 | -1,72% | 960,00 |
| 16.10.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 0,00% | 15.778,00 |
| 15.10.2025 | 2,33 | 2,33 | 2,27 | 2,33 | 0,00% | 3.101,00 |
| 14.10.2025 | 2,35 | 2,35 | 2,26 | 2,33 | -0,43% | 11.252,00 |
| 13.10.2025 | 2,28 | 2,35 | 2,27 | 2,34 | 1,74% | 5.276,00 |
| 10.10.2025 | 2,31 | 2,33 | 2,30 | 2,30 | -1,29% | 8.088,00 |
| 09.10.2025 | 2,31 | 2,36 | 2,31 | 2,33 | 0,87% | 5.440,00 |
| 08.10.2025 | 2,34 | 2,37 | 2,31 | 2,31 | 0,00% | 12.651,00 |
| 07.10.2025 | 2,24 | 2,35 | 2,24 | 2,31 | 2,21% | 19.054,00 |
| 06.10.2025 | 2,28 | 2,30 | 2,26 | 2,26 | -0,88% | 2.982,00 |
| 03.10.2025 | 2,35 | 2,35 | 2,26 | 2,28 | 0,44% | 2.680,00 |
| 02.10.2025 | 2,30 | 2,31 | 2,27 | 2,27 | -0,44% | 5.305,00 |
| 01.10.2025 | 2,26 | 2,30 | 2,25 | 2,28 | 0,44% | 16.504,00 |
| 30.09.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -1,30% | 9.980,00 |
| 29.09.2025 | 2,26 | 2,35 | 2,22 | 2,30 | 1,77% | 38.776,00 |
| 26.09.2025 | 2,34 | 2,34 | 2,23 | 2,26 | -0,44% | 11.087,00 |
| 25.09.2025 | 2,36 | 2,36 | 2,26 | 2,27 | -2,58% | 86.622,00 |