2,310€
-0,43%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,30 | 2,31 | 2,30 | 2,31 | -0,65% | - |
| 14.10.2025 | 2,31 | 2,33 | 2,29 | 2,32 | -0,85% | - |
| 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 |
| 24.09.2025 | 2,33 | 2,34 | 2,31 | 2,33 | 0,00% | 21.472,00 |
| 23.09.2025 | 2,33 | 2,37 | 2,33 | 2,33 | -0,43% | 2.433,00 |
| 22.09.2025 | 2,35 | 2,40 | 2,34 | 2,34 | -0,43% | 2.979,00 |
| 19.09.2025 | 2,40 | 2,41 | 2,35 | 2,35 | -2,08% | 89.916,00 |
| 18.09.2025 | 2,38 | 2,40 | 2,32 | 2,40 | 3,90% | 105.450,00 |
| 17.09.2025 | 2,38 | 2,40 | 2,31 | 2,31 | -0,43% | 204.480,00 |
| 16.09.2025 | 2,36 | 2,37 | 2,32 | 2,32 | -2,11% | 10.947,00 |
| 15.09.2025 | 2,31 | 2,37 | 2,31 | 2,37 | 0,42% | 6.640,00 |
| 12.09.2025 | 2,40 | 2,40 | 2,25 | 2,36 | -0,84% | 29.671,00 |
| 11.09.2025 | 2,39 | 2,39 | 2,32 | 2,38 | 1,28% | 2.562,00 |
| 10.09.2025 | 2,40 | 2,40 | 2,32 | 2,35 | 0,86% | 2.269,00 |
| 09.09.2025 | 2,32 | 2,35 | 2,32 | 2,33 | -1,69% | 8.217,00 |
| 08.09.2025 | 2,41 | 2,41 | 2,29 | 2,37 | -1,66% | 39.536,00 |
| 05.09.2025 | 2,32 | 2,41 | 2,30 | 2,41 | 3,88% | 65.241,00 |
| 04.09.2025 | 2,31 | 2,32 | 2,27 | 2,32 | 0,43% | 30.713,00 |
| 03.09.2025 | 2,39 | 2,39 | 2,31 | 2,31 | -1,28% | 8.097,00 |
| 02.09.2025 | 2,34 | 2,36 | 2,25 | 2,34 | -3,70% | 28.053,00 |
| 01.09.2025 | 2,37 | 2,44 | 2,37 | 2,43 | 3,40% | 57.949,00 |
| 29.08.2025 | 2,30 | 2,35 | 2,26 | 2,35 | 1,73% | 34.121,00 |
| 28.08.2025 | 2,30 | 2,35 | 2,30 | 2,31 | 0,43% | 95.788,00 |
| 27.08.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -6,12% | 28.180,00 |
| 26.08.2025 | 2,49 | 2,49 | 2,31 | 2,45 | 0,41% | 50.842,00 |
| 25.08.2025 | 2,59 | 2,59 | 2,44 | 2,44 | -6,15% | 14.959,00 |
| 22.08.2025 | 2,41 | 2,65 | 2,41 | 2,60 | 4,42% | 150.188,00 |
| 21.08.2025 | 2,31 | 2,53 | 2,31 | 2,49 | 3,32% | 216.097,00 |
| 20.08.2025 | 2,37 | 2,42 | 2,34 | 2,41 | 2,12% | 112.344,00 |
| 19.08.2025 | 2,31 | 2,36 | 2,30 | 2,36 | 2,61% | 131.642,00 |
| 18.08.2025 | 2,25 | 2,32 | 2,25 | 2,30 | -0,43% | 48.648,00 |
| 15.08.2025 | 2,26 | 2,33 | 2,22 | 2,31 | 0,00% | 58.792,00 |
| 14.08.2025 | 2,21 | 2,32 | 2,21 | 2,31 | 4,52% | 150.823,00 |
| 13.08.2025 | 2,20 | 2,21 | 2,20 | 2,21 | 0,00% | 159.718,00 |
| 12.08.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 0,45% | 119.890,00 |
| 11.08.2025 | 2,15 | 2,23 | 2,15 | 2,20 | -1,35% | 186.375,00 |
| 08.08.2025 | 2,15 | 2,32 | 2,15 | 2,23 | 1,83% | 214.640,00 |
| 07.08.2025 | 2,25 | 2,26 | 2,06 | 2,19 | -5,60% | 565.740,00 |
| 06.08.2025 | 2,30 | 2,44 | 2,28 | 2,32 | -15,33% | 367.139,00 |
| 05.08.2025 | 2,23 | 2,74 | 2,22 | 2,74 | 24,55% | 336.156,00 |
| 04.08.2025 | 2,15 | 2,22 | 2,15 | 2,20 | 2,80% | 69.781,00 |
| 01.08.2025 | 2,13 | 2,19 | 2,13 | 2,14 | -0,93% | 26.794,00 |
| 31.07.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 2,86% | 96.677,00 |
| 30.07.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | 17.051,00 |
| 29.07.2025 | 2,13 | 2,14 | 2,10 | 2,10 | 0,00% | 61.879,00 |
| 28.07.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -2,33% | 124.522,00 |
| 25.07.2025 | 2,17 | 2,17 | 2,12 | 2,15 | -0,46% | 10.960,00 |
| 24.07.2025 | 2,13 | 2,19 | 2,13 | 2,16 | 1,89% | 130.532,00 |
| 23.07.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -0,47% | 38.727,00 |
| 22.07.2025 | 2,14 | 2,14 | 2,12 | 2,13 | -0,47% | 12.593,00 |
| 21.07.2025 | 2,17 | 2,17 | 2,12 | 2,14 | -0,47% | 63.263,00 |
| 18.07.2025 | 2,10 | 2,16 | 2,08 | 2,15 | 2,38% | 103.276,00 |
| 17.07.2025 | 2,07 | 2,10 | 2,07 | 2,10 | 0,00% | 5.400,00 |
| 16.07.2025 | 2,10 | 2,11 | 2,10 | 2,10 | 0,00% | 50.475,00 |
| 15.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 500,00 |
| 14.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | 12.737,00 |
| 11.07.2025 | 2,12 | 2,12 | 2,09 | 2,09 | -0,48% | 3.598,00 |
| 10.07.2025 | 2,08 | 2,11 | 2,08 | 2,10 | 0,96% | 10.550,00 |
| 09.07.2025 | 2,11 | 2,12 | 2,08 | 2,08 | -1,89% | 12.388,00 |
| 08.07.2025 | 2,06 | 2,12 | 2,06 | 2,12 | 1,92% | 19.714,00 |
| 07.07.2025 | 2,06 | 2,11 | 2,06 | 2,08 | 0,00% | 106,00 |
| 04.07.2025 | 2,13 | 2,14 | 2,01 | 2,08 | -2,35% | 43.109,00 |
| 03.07.2025 | 2,14 | 2,14 | 2,11 | 2,13 | -0,47% | 109.184,00 |
| 02.07.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 0,94% | 111.761,00 |
| 01.07.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 0,00% | 46.654,00 |
| 30.06.2025 | 2,12 | 2,14 | 2,11 | 2,12 | 0,47% | 35.576,00 |
| 27.06.2025 | 2,11 | 2,14 | 2,11 | 2,11 | -1,40% | 36.465,00 |
| 26.06.2025 | 2,12 | 2,14 | 2,11 | 2,14 | 0,00% | 28.223,00 |
| 25.06.2025 | 2,18 | 2,18 | 2,11 | 2,14 | 0,47% | 9.284,00 |
| 24.06.2025 | 2,13 | 2,13 | 2,11 | 2,13 | -2,74% | 39.271,00 |
| 23.06.2025 | 2,20 | 2,21 | 2,11 | 2,19 | -0,45% | 59.350,00 |
| 20.06.2025 | 2,22 | 2,23 | 2,20 | 2,20 | 0,00% | 29.347,00 |
| 19.06.2025 | 2,19 | 2,21 | 2,16 | 2,20 | -0,45% | 69.467,00 |
| 18.06.2025 | 2,20 | 2,23 | 2,20 | 2,21 | 0,00% | 57.610,00 |
| 17.06.2025 | 2,15 | 2,23 | 2,12 | 2,21 | 3,27% | 134.970,00 |
| 16.06.2025 | 2,10 | 2,14 | 2,10 | 2,14 | 0,47% | 2.650,00 |
| 13.06.2025 | 2,05 | 2,13 | 2,05 | 2,13 | 2,90% | 36.544,00 |
| 12.06.2025 | 2,07 | 2,07 | 2,04 | 2,07 | 0,49% | 7.948,00 |
| 11.06.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -2,37% | 2.698,00 |
| 10.06.2025 | 2,10 | 2,12 | 2,09 | 2,11 | -0,94% | 14.684,00 |
| 09.06.2025 | 2,10 | 2,13 | 2,06 | 2,13 | 0,47% | 7.449,00 |
| 06.06.2025 | 2,13 | 2,13 | 2,10 | 2,12 | 0,00% | 5.136,00 |
| 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 |