2,115€
-0,70%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,13 | 2,14 | 2,11 | 2,11 | -0,47% | - |
| 05.06.2025 | 2,17 | 2,17 | 2,10 | 2,12 | -1,40% | 50.903,00 |
| 04.06.2025 | 2,17 | 2,17 | 2,15 | 2,15 | -0,92% | 14.478,00 |
| 03.06.2025 | 2,14 | 2,17 | 2,13 | 2,17 | 1,40% | 54.471,00 |
| 02.06.2025 | 2,12 | 2,14 | 2,11 | 2,14 | 0,94% | 35.131,00 |
| 30.05.2025 | 2,10 | 2,15 | 2,07 | 2,12 | 0,00% | 69.931,00 |
| 29.05.2025 | 2,09 | 2,15 | 2,06 | 2,12 | 3,41% | 104.057,00 |
| 28.05.2025 | 2,07 | 2,08 | 2,05 | 2,05 | 0,00% | 7.877,00 |
| 27.05.2025 | 2,03 | 2,08 | 2,03 | 2,05 | 0,99% | 19.771,00 |
| 26.05.2025 | 2,04 | 2,10 | 1,96 | 2,03 | 0,00% | 68.418,00 |
| 23.05.2025 | 2,03 | 2,06 | 1,98 | 2,03 | -1,46% | 54.901,00 |
| 22.05.2025 | 2,06 | 2,09 | 2,00 | 2,06 | 0,49% | 52.685,00 |
| 21.05.2025 | 1,98 | 2,06 | 1,97 | 2,05 | 4,06% | 45.256,00 |
| 20.05.2025 | 1,95 | 1,97 | 1,91 | 1,97 | 1,03% | 64.025,00 |
| 19.05.2025 | 1,90 | 1,95 | 1,84 | 1,95 | 4,84% | 45.447,00 |
| 16.05.2025 | 1,89 | 1,89 | 1,84 | 1,86 | 1,92% | 5.614,00 |
| 15.05.2025 | 1,86 | 1,89 | 1,83 | 1,83 | -3,18% | 53.040,00 |
| 14.05.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 1,62% | 38.312,00 |
| 13.05.2025 | 1,86 | 1,92 | 1,84 | 1,86 | -0,27% | 87.910,00 |
| 12.05.2025 | 1,89 | 1,89 | 1,86 | 1,86 | 0,27% | 15.529,00 |
| 09.05.2025 | 1,90 | 1,90 | 1,85 | 1,86 | -3,39% | 43.925,00 |
| 08.05.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 3,50% | 31.696,00 |
| 07.05.2025 | 1,84 | 1,88 | 1,84 | 1,86 | 0,54% | 29.308,00 |
| 06.05.2025 | 1,88 | 1,88 | 1,83 | 1,85 | -2,12% | 6.111,00 |
| 05.05.2025 | 1,81 | 1,89 | 1,81 | 1,89 | 3,57% | 49.144,00 |
| 02.05.2025 | 1,82 | 1,85 | 1,80 | 1,82 | 0,28% | 69.793,00 |
| 30.04.2025 | 1,88 | 1,98 | 1,80 | 1,82 | -2,16% | 327.935,00 |
| 29.04.2025 | 1,85 | 1,86 | 1,85 | 1,86 | 0,27% | 2.255,00 |
| 28.04.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 1,37% | 5.603,00 |
| 25.04.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 2,24% | 9.962,00 |
| 24.04.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -1,38% | 760,00 |
| 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 |