2,390€
-1,85%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -1,85% | - |
| 15.12.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 3,62% | - |
| 12.12.2025 | 2,40 | 2,46 | 2,35 | 2,35 | -3,69% | 3.726,00 |
| 11.12.2025 | 2,40 | 2,46 | 2,36 | 2,44 | 1,24% | 15.480,00 |
| 10.12.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -0,41% | 497,00 |
| 09.12.2025 | 2,40 | 2,46 | 2,38 | 2,42 | 0,83% | 3.893,00 |
| 08.12.2025 | 2,51 | 2,51 | 2,40 | 2,40 | -0,83% | 985,00 |
| 05.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 937,00 |
| 04.12.2025 | 2,47 | 2,47 | 2,44 | 2,44 | -0,81% | - |
| 03.12.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | 416,00 |
| 02.12.2025 | 2,52 | 2,52 | 2,43 | 2,46 | -2,38% | 3.544,00 |
| 01.12.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 5,44% | 16.192,00 |
| 28.11.2025 | 2,44 | 2,44 | 2,39 | 2,39 | -2,45% | 888,00 |
| 27.11.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 2,51% | 320,00 |
| 26.11.2025 | 2,37 | 2,39 | 2,37 | 2,39 | 0,84% | 2.856,00 |
| 25.11.2025 | 2,37 | 2,46 | 2,37 | 2,37 | -2,07% | 481,00 |
| 24.11.2025 | 2,31 | 2,45 | 2,31 | 2,42 | -1,22% | 24.801,00 |
| 21.11.2025 | 2,32 | 2,45 | 2,31 | 2,45 | 6,06% | 56.695,00 |
| 20.11.2025 | 2,38 | 2,40 | 2,31 | 2,31 | -0,43% | 7.334,00 |
| 19.11.2025 | 2,47 | 2,47 | 2,31 | 2,32 | 0,00% | 15.570,00 |
| 18.11.2025 | 2,50 | 2,50 | 2,32 | 2,32 | -3,33% | 5.295,00 |
| 17.11.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,41% | 7.793,00 |
| 14.11.2025 | 2,44 | 2,52 | 2,40 | 2,41 | -1,63% | 12.683,00 |
| 13.11.2025 | 2,43 | 2,50 | 2,43 | 2,45 | 0,82% | 6.363,00 |
| 12.11.2025 | 2,43 | 2,46 | 2,43 | 2,43 | 0,00% | 1.315,00 |
| 11.11.2025 | 2,41 | 2,46 | 2,38 | 2,43 | 0,00% | 5.242,00 |
| 10.11.2025 | 2,52 | 2,52 | 2,42 | 2,43 | 0,41% | 376,00 |
| 07.11.2025 | 2,50 | 2,54 | 2,42 | 2,42 | -2,81% | 7.555,00 |
| 06.11.2025 | 2,55 | 2,55 | 2,42 | 2,49 | -0,80% | 1.461,00 |
| 05.11.2025 | 2,54 | 2,55 | 2,44 | 2,51 | -1,95% | 6.656,00 |
| 04.11.2025 | 2,54 | 2,61 | 2,54 | 2,56 | -1,16% | 15.131,00 |
| 03.11.2025 | 2,53 | 2,60 | 2,52 | 2,59 | 3,60% | 2.018,00 |
| 31.10.2025 | 2,51 | 2,51 | 2,43 | 2,50 | 3,31% | 1.752,00 |
| 30.10.2025 | 2,55 | 2,61 | 2,42 | 2,42 | -6,92% | 13.779,00 |
| 29.10.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -0,76% | 27.840,00 |
| 28.10.2025 | 2,51 | 2,62 | 2,50 | 2,62 | 3,56% | 35.011,00 |
| 27.10.2025 | 2,59 | 2,59 | 2,51 | 2,53 | 1,20% | 19.109,00 |
| 24.10.2025 | 2,59 | 2,59 | 2,49 | 2,50 | 0,00% | 4.932,00 |
| 23.10.2025 | 2,40 | 2,61 | 2,40 | 2,50 | 0,00% | 59.515,00 |
| 22.10.2025 | 2,35 | 2,50 | 2,29 | 2,50 | 6,38% | 84.590,00 |
| 21.10.2025 | 2,30 | 2,36 | 2,30 | 2,35 | -0,42% | 4.236,00 |
| 20.10.2025 | 2,25 | 2,36 | 2,25 | 2,36 | 3,06% | 25.479,00 |
| 17.10.2025 | 2,26 | 2,32 | 2,26 | 2,29 | -1,72% | 960,00 |
| 16.10.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 0,00% | 15.778,00 |
| 15.10.2025 | 2,33 | 2,33 | 2,27 | 2,33 | 0,00% | 3.101,00 |
| 14.10.2025 | 2,35 | 2,35 | 2,26 | 2,33 | -0,43% | 11.252,00 |
| 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 |