1,753€
-0,71%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,77 | 1,77 | 1,74 | 1,76 | -1,96% | - |
| 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 |
| 08.10.2024 | 1,86 | 1,89 | 1,81 | 1,81 | -2,69% | 30.925,00 |
| 07.10.2024 | 1,77 | 1,88 | 1,77 | 1,86 | 5,98% | 99.794,00 |
| 04.10.2024 | 1,76 | 1,76 | 1,75 | 1,76 | -0,85% | 3.334,00 |
| 03.10.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -0,56% | - |
| 02.10.2024 | 1,79 | 1,79 | 1,75 | 1,78 | -0,28% | 13.083,00 |
| 01.10.2024 | 1,73 | 1,80 | 1,73 | 1,79 | 0,28% | 5.438,00 |
| 30.09.2024 | 1,76 | 1,78 | 1,75 | 1,78 | -1,11% | 5.694,00 |
| 27.09.2024 | 1,78 | 1,80 | 1,78 | 1,80 | 1,12% | 13.196,00 |
| 26.09.2024 | 1,75 | 1,78 | 1,75 | 1,78 | 0,00% | 2.205,00 |
| 25.09.2024 | 1,76 | 1,78 | 1,76 | 1,78 | -0,28% | 100,00 |
| 24.09.2024 | 1,75 | 1,79 | 1,73 | 1,79 | 0,28% | 12.954,00 |
| 23.09.2024 | 1,73 | 1,81 | 1,73 | 1,78 | -1,66% | 26.928,00 |
| 20.09.2024 | 1,76 | 1,81 | 1,74 | 1,81 | 2,84% | 55.327,00 |
| 19.09.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,33% | 14.709,00 |
| 18.09.2024 | 1,70 | 1,73 | 1,70 | 1,72 | -0,58% | 19.400,00 |
| 17.09.2024 | 1,73 | 1,73 | 1,70 | 1,73 | 0,00% | 645,00 |
| 16.09.2024 | 1,68 | 1,73 | 1,68 | 1,73 | 1,76% | 27.521,00 |
| 13.09.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -0,87% | 6.906,00 |
| 12.09.2024 | 1,70 | 1,72 | 1,68 | 1,72 | 0,88% | 4.644,00 |
| 11.09.2024 | 1,69 | 1,70 | 1,66 | 1,70 | 0,00% | 13.534,00 |
| 10.09.2024 | 1,70 | 1,70 | 1,67 | 1,70 | -1,45% | 5.222,00 |
| 09.09.2024 | 1,73 | 1,73 | 1,68 | 1,73 | -0,58% | 10.379,00 |
| 06.09.2024 | 1,70 | 1,74 | 1,67 | 1,74 | 0,29% | 6.014,00 |
| 05.09.2024 | 1,74 | 1,74 | 1,68 | 1,73 | -1,14% | 7.386,00 |
| 04.09.2024 | 1,75 | 1,75 | 1,67 | 1,75 | -0,57% | 18.687,00 |
| 03.09.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 0,86% | 19.218,00 |
| 02.09.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 7,72% | 65.766,00 |
| 30.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | 9.394,00 |
| 29.08.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 0,31% | 24.930,00 |
| 28.08.2024 | 1,64 | 1,65 | 1,60 | 1,64 | -1,80% | 13.500,00 |
| 27.08.2024 | 1,65 | 1,67 | 1,60 | 1,67 | 0,30% | 39.985,00 |
| 26.08.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | 5.240,00 |
| 23.08.2024 | 1,65 | 1,67 | 1,61 | 1,67 | 1,52% | 39.017,00 |
| 22.08.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,30% | 13.608,00 |
| 21.08.2024 | 1,60 | 1,65 | 1,58 | 1,65 | 5,45% | 107.005,00 |
| 20.08.2024 | 1,55 | 1,63 | 1,55 | 1,56 | 0,65% | 5.340,00 |
| 19.08.2024 | 1,59 | 1,63 | 1,55 | 1,55 | -3,13% | 23.029,00 |
| 16.08.2024 | 1,59 | 1,62 | 1,59 | 1,60 | 1,27% | 13.537,00 |
| 15.08.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -2,77% | 1.124,00 |
| 14.08.2024 | 1,62 | 1,63 | 1,57 | 1,63 | 0,00% | 6.537,00 |
| 13.08.2024 | 1,60 | 1,64 | 1,57 | 1,63 | 0,00% | 7.673,00 |
| 12.08.2024 | 1,59 | 1,63 | 1,59 | 1,63 | 2,20% | 12.702,00 |
| 09.08.2024 | 1,58 | 1,59 | 1,54 | 1,59 | 0,63% | 7.189,00 |
| 08.08.2024 | 1,53 | 1,58 | 1,53 | 1,58 | -0,32% | 906,00 |
| 07.08.2024 | 1,53 | 1,59 | 1,50 | 1,59 | 0,32% | 11.506,00 |
| 06.08.2024 | 1,58 | 1,58 | 1,53 | 1,58 | -0,32% | 852,00 |
| 05.08.2024 | 1,56 | 1,59 | 1,50 | 1,59 | 0,96% | 15.514,00 |