1,773€
1,00%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 1,75 | 1,80 | 1,75 | 1,77 | 0,71% | - |
| 27.02.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,57% | - |
| 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 |
| 29.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | 241,00 |
| 28.11.2024 | 1,73 | 1,73 | 1,70 | 1,70 | -1,73% | 46.112,00 |
| 27.11.2024 | 1,72 | 1,75 | 1,71 | 1,73 | 0,29% | 3.034,00 |
| 26.11.2024 | 1,73 | 1,73 | 1,72 | 1,73 | -1,15% | 18.784,00 |
| 25.11.2024 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | 6.696,00 |
| 22.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | 101,00 |
| 21.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | 600,00 |
| 20.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 0,29% | - |
| 19.11.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -1,70% | 24.460,00 |
| 18.11.2024 | 1,75 | 1,77 | 1,74 | 1,77 | -0,56% | 16.963,00 |
| 15.11.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,28% | 2.514,00 |
| 14.11.2024 | 1,74 | 1,77 | 1,73 | 1,77 | -0,28% | 4.778,00 |
| 13.11.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 0,00% | 1.200,00 |
| 12.11.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 1,43% | 690,00 |
| 11.11.2024 | 1,75 | 1,76 | 1,73 | 1,75 | -0,28% | 7.042,00 |
| 08.11.2024 | 1,76 | 1,76 | 1,74 | 1,76 | -0,28% | 5.936,00 |
| 07.11.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 0,00% | 3.699,00 |
| 06.11.2024 | 1,77 | 1,77 | 1,70 | 1,76 | 0,00% | 32.479,00 |
| 05.11.2024 | 1,77 | 1,77 | 1,74 | 1,76 | 1,73% | 6.212,00 |
| 04.11.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -2,26% | 1.146,00 |
| 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 |