1,800€
-3,87%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 1,87 | 1,87 | 1,79 | 1,80 | -3,74% | - |
03.04.2025 | 1,88 | 1,89 | 1,87 | 1,87 | -1,19% | - |
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 |
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 |