2,365€
0,21%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,36 | 2,38 | 2,34 | 2,36 | 1,29% | - |
| 29.07.2026 | 2,32 | 2,33 | 2,32 | 2,33 | -1,69% | 1.188,00 |
| 28.07.2026 | 2,32 | 2,37 | 2,32 | 2,37 | 0,00% | 162,00 |
| 27.07.2026 | 2,33 | 2,37 | 2,32 | 2,37 | 2,16% | 1.099,00 |
| 24.07.2026 | 2,36 | 2,36 | 2,32 | 2,32 | -0,43% | 404,00 |
| 23.07.2026 | 2,34 | 2,39 | 2,33 | 2,33 | -0,43% | 286,00 |
| 22.07.2026 | 2,31 | 2,38 | 2,31 | 2,34 | 0,86% | 3.764,00 |
| 21.07.2026 | 2,34 | 2,34 | 2,30 | 2,32 | 0,87% | 419,00 |
| 20.07.2026 | 2,30 | 2,34 | 2,29 | 2,30 | 0,00% | 29.266,00 |
| 17.07.2026 | 2,29 | 2,34 | 2,29 | 2,30 | 0,44% | 3.173,00 |
| 16.07.2026 | 2,33 | 2,33 | 2,29 | 2,29 | -0,43% | 630,00 |
| 15.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,13% | 626,00 |
| 14.07.2026 | 2,36 | 2,36 | 2,30 | 2,35 | -0,42% | 166,00 |
| 13.07.2026 | 2,29 | 2,37 | 2,29 | 2,36 | 3,06% | 14.967,00 |
| 10.07.2026 | 2,33 | 2,33 | 2,29 | 2,29 | 0,00% | 195,00 |
| 09.07.2026 | 2,33 | 2,33 | 2,29 | 2,29 | -1,72% | 1.847,00 |
| 08.07.2026 | 2,32 | 2,33 | 2,30 | 2,33 | 0,00% | 922,00 |
| 07.07.2026 | 2,34 | 2,34 | 2,29 | 2,33 | -0,43% | 141,00 |
| 06.07.2026 | 2,34 | 2,35 | 2,34 | 2,34 | 0,00% | 4.604,00 |
| 03.07.2026 | 2,34 | 2,34 | 2,30 | 2,34 | 1,74% | 425,00 |
| 02.07.2026 | 2,38 | 2,38 | 2,30 | 2,30 | -0,43% | 908,00 |
| 01.07.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -0,86% | 4.709,00 |
| 30.06.2026 | 2,31 | 2,40 | 2,31 | 2,33 | 0,87% | 1.723,00 |
| 29.06.2026 | 2,39 | 2,39 | 2,30 | 2,31 | -3,75% | 12.439,00 |
| 26.06.2026 | 2,44 | 2,44 | 2,32 | 2,40 | 0,84% | 1.453,00 |
| 25.06.2026 | 2,31 | 2,39 | 2,30 | 2,38 | 3,48% | 3.189,00 |
| 24.06.2026 | 2,35 | 2,47 | 2,30 | 2,30 | -4,56% | 25.904,00 |
| 23.06.2026 | 2,39 | 2,43 | 2,35 | 2,41 | -0,82% | 115,00 |
| 22.06.2026 | 2,45 | 2,45 | 2,40 | 2,43 | 0,41% | 10.549,00 |
| 19.06.2026 | 2,36 | 2,42 | 2,33 | 2,42 | 2,54% | 17.048,00 |
| 18.06.2026 | 2,33 | 2,36 | 2,33 | 2,36 | 0,43% | 3.799,00 |
| 17.06.2026 | 2,35 | 2,39 | 2,35 | 2,35 | 0,00% | 2.002,00 |
| 16.06.2026 | 2,34 | 2,38 | 2,34 | 2,35 | 2,17% | 40.638,00 |
| 15.06.2026 | 2,29 | 2,34 | 2,29 | 2,30 | 0,44% | 20.207,00 |
| 12.06.2026 | 2,40 | 2,40 | 2,29 | 2,29 | -4,58% | 139.641,00 |
| 11.06.2026 | 2,39 | 2,46 | 2,39 | 2,40 | -2,44% | 15.543,00 |
| 10.06.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 2,50% | 1.142,00 |
| 09.06.2026 | 2,37 | 2,46 | 2,37 | 2,40 | -2,44% | 5.218,00 |
| 08.06.2026 | 2,33 | 2,49 | 2,32 | 2,46 | 6,96% | 42.867,00 |
| 05.06.2026 | 2,34 | 2,36 | 2,30 | 2,30 | -1,29% | 27.872,00 |
| 04.06.2026 | 2,32 | 2,33 | 2,31 | 2,33 | 1,30% | 259,00 |
| 03.06.2026 | 2,30 | 2,31 | 2,27 | 2,30 | 0,00% | 186.852,00 |
| 02.06.2026 | 2,30 | 2,34 | 2,30 | 2,30 | 0,00% | 79.462,00 |
| 01.06.2026 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | 56.515,00 |
| 29.05.2026 | 2,30 | 2,34 | 2,30 | 2,30 | 0,00% | 75.692,00 |
| 28.05.2026 | 2,30 | 2,33 | 2,29 | 2,30 | 0,00% | 41.555,00 |
| 27.05.2026 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | 38.241,00 |
| 26.05.2026 | 2,30 | 2,33 | 2,30 | 2,30 | -1,71% | 15.106,00 |
| 25.05.2026 | 2,35 | 2,36 | 2,30 | 2,34 | -0,43% | 30.137,00 |
| 22.05.2026 | 2,31 | 2,35 | 2,28 | 2,35 | 1,73% | 165.073,00 |
| 21.05.2026 | 2,30 | 2,31 | 2,26 | 2,31 | 0,00% | 189.543,00 |
| 20.05.2026 | 2,27 | 2,32 | 2,27 | 2,31 | 1,76% | 55.159,00 |
| 19.05.2026 | 2,29 | 2,30 | 2,27 | 2,27 | -1,30% | 35.941,00 |
| 18.05.2026 | 2,35 | 2,35 | 2,21 | 2,30 | -5,35% | 101.597,00 |
| 15.05.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -2,80% | 13.088,00 |
| 14.05.2026 | 2,51 | 2,51 | 2,43 | 2,50 | -0,40% | 4.264,00 |
| 13.05.2026 | 2,55 | 2,55 | 2,43 | 2,51 | 1,21% | 6.409,00 |
| 12.05.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 0,81% | 42.773,00 |
| 11.05.2026 | 2,42 | 2,55 | 2,42 | 2,46 | -1,20% | 30.603,00 |
| 08.05.2026 | 2,44 | 2,49 | 2,43 | 2,49 | 2,47% | 3.379,00 |
| 07.05.2026 | 2,46 | 2,55 | 2,42 | 2,43 | -1,22% | 20.887,00 |
| 06.05.2026 | 2,46 | 2,47 | 2,46 | 2,46 | -0,40% | 7.072,00 |
| 05.05.2026 | 2,55 | 2,55 | 2,47 | 2,47 | -1,98% | 1.268,00 |
| 04.05.2026 | 2,53 | 2,55 | 2,48 | 2,52 | 0,00% | 13.540,00 |
| 30.04.2026 | 2,42 | 2,52 | 2,42 | 2,52 | 2,44% | 12.029,00 |
| 29.04.2026 | 2,50 | 2,51 | 2,43 | 2,46 | 0,41% | 4.414,00 |
| 28.04.2026 | 2,48 | 2,51 | 2,43 | 2,45 | 1,24% | 8.569,00 |
| 27.04.2026 | 2,40 | 2,50 | 2,40 | 2,42 | -1,63% | 7.700,00 |
| 24.04.2026 | 2,40 | 2,46 | 2,40 | 2,46 | 0,82% | 4.521,00 |
| 23.04.2026 | 2,49 | 2,49 | 2,43 | 2,44 | -0,41% | 1.295,00 |
| 22.04.2026 | 2,43 | 2,45 | 2,43 | 2,45 | -1,61% | 12.817,00 |
| 21.04.2026 | 2,43 | 2,49 | 2,43 | 2,49 | 2,47% | 1.668,00 |
| 20.04.2026 | 2,43 | 2,48 | 2,43 | 2,43 | -2,41% | 1.600,00 |
| 17.04.2026 | 2,50 | 2,50 | 2,43 | 2,49 | 0,40% | 881,00 |
| 16.04.2026 | 2,42 | 2,51 | 2,42 | 2,48 | 2,48% | 28.051,00 |
| 15.04.2026 | 2,42 | 2,48 | 2,42 | 2,42 | 0,00% | 1.758,00 |
| 14.04.2026 | 2,49 | 2,49 | 2,42 | 2,42 | -0,82% | 377,00 |
| 13.04.2026 | 2,41 | 2,49 | 2,40 | 2,44 | 0,00% | 12.178,00 |
| 10.04.2026 | 2,40 | 2,49 | 2,40 | 2,44 | -2,40% | 30.916,00 |
| 09.04.2026 | 2,50 | 2,50 | 2,41 | 2,50 | 2,04% | 2.344,00 |
| 08.04.2026 | 2,50 | 2,53 | 2,40 | 2,45 | -2,00% | 16.742,00 |
| 07.04.2026 | 2,41 | 2,51 | 2,41 | 2,50 | 3,73% | 15.490,00 |
| 02.04.2026 | 2,47 | 2,47 | 2,41 | 2,41 | -0,82% | 1.774,00 |
| 01.04.2026 | 2,47 | 2,47 | 2,43 | 2,43 | -0,82% | 425,00 |
| 31.03.2026 | 2,40 | 2,48 | 2,40 | 2,45 | 2,51% | 22.725,00 |
| 30.03.2026 | 2,38 | 2,43 | 2,38 | 2,39 | 0,42% | 2.957,00 |
| 27.03.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -0,42% | 1.220,00 |
| 26.03.2026 | 2,44 | 2,44 | 2,39 | 2,39 | -0,83% | 3.305,00 |
| 25.03.2026 | 2,44 | 2,44 | 2,39 | 2,41 | -1,23% | 559,00 |
| 24.03.2026 | 2,44 | 2,44 | 2,41 | 2,44 | 1,67% | 550,00 |
| 23.03.2026 | 2,41 | 2,44 | 2,36 | 2,40 | -3,23% | 41.857,00 |
| 20.03.2026 | 2,41 | 2,49 | 2,41 | 2,48 | -0,40% | 2.803,00 |
| 19.03.2026 | 2,44 | 2,49 | 2,44 | 2,49 | -0,40% | 2.896,00 |
| 18.03.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 1,63% | 2.479,00 |
| 17.03.2026 | 2,43 | 2,53 | 2,43 | 2,46 | 1,23% | 16.291,00 |
| 16.03.2026 | 2,48 | 2,48 | 2,43 | 2,43 | -1,62% | 842,00 |
| 13.03.2026 | 2,49 | 2,49 | 2,42 | 2,47 | 1,65% | 1.361,00 |
| 12.03.2026 | 2,49 | 2,49 | 2,40 | 2,43 | -2,02% | 2.496,00 |
| 11.03.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 1,22% | 514,00 |
| 10.03.2026 | 2,40 | 2,49 | 2,37 | 2,45 | 2,08% | 13.593,00 |