2,430€
-2,02%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 2,47 | 2,48 | 2,46 | 2,46 | -0,81% | - |
| 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 |
| 09.03.2026 | 2,45 | 2,45 | 2,40 | 2,40 | 0,00% | 435,00 |
| 06.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | 900,00 |
| 05.03.2026 | 2,45 | 2,45 | 2,40 | 2,45 | 2,08% | 15.860,00 |
| 04.03.2026 | 2,35 | 2,45 | 2,35 | 2,40 | 2,13% | 14.042,00 |
| 03.03.2026 | 2,48 | 2,48 | 2,35 | 2,35 | -3,29% | 21.294,00 |
| 02.03.2026 | 2,41 | 2,50 | 2,41 | 2,43 | -1,22% | 14.612,00 |
| 27.02.2026 | 2,41 | 2,50 | 2,41 | 2,46 | 2,07% | 10.996,00 |
| 26.02.2026 | 2,48 | 2,48 | 2,41 | 2,41 | -1,23% | 4.949,00 |
| 25.02.2026 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | 448,00 |
| 24.02.2026 | 2,40 | 2,51 | 2,40 | 2,44 | -2,79% | 30.577,00 |
| 23.02.2026 | 2,50 | 2,51 | 2,48 | 2,51 | 1,62% | 9.043,00 |
| 20.02.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -1,59% | 213,00 |
| 19.02.2026 | 2,50 | 2,52 | 2,50 | 2,51 | 0,00% | 5.968,00 |
| 18.02.2026 | 2,47 | 2,51 | 2,47 | 2,51 | 0,40% | 1.095,00 |
| 17.02.2026 | 2,43 | 2,51 | 2,43 | 2,50 | -0,40% | 1.320,00 |
| 16.02.2026 | 2,43 | 2,51 | 2,43 | 2,51 | 0,40% | 1.158,00 |
| 13.02.2026 | 2,52 | 2,52 | 2,43 | 2,50 | 2,88% | 23.791,00 |
| 12.02.2026 | 2,52 | 2,52 | 2,42 | 2,43 | 0,41% | 4.599,00 |
| 11.02.2026 | 2,50 | 2,53 | 2,42 | 2,42 | -3,20% | 9.270,00 |
| 10.02.2026 | 2,53 | 2,53 | 2,50 | 2,50 | -1,19% | 244,00 |
| 09.02.2026 | 2,42 | 2,53 | 2,42 | 2,53 | 2,43% | 16.651,00 |
| 06.02.2026 | 2,40 | 2,48 | 2,40 | 2,47 | 2,07% | 25.305,00 |
| 05.02.2026 | 2,41 | 2,45 | 2,40 | 2,42 | -0,41% | 1.826,00 |
| 04.02.2026 | 2,42 | 2,46 | 2,41 | 2,43 | 0,41% | 11.374,00 |
| 03.02.2026 | 2,46 | 2,46 | 2,42 | 2,42 | 0,00% | 1.817,00 |
| 02.02.2026 | 2,45 | 2,45 | 2,42 | 2,42 | -1,22% | 4.641,00 |
| 30.01.2026 | 2,45 | 2,47 | 2,45 | 2,45 | 0,00% | 601,00 |
| 29.01.2026 | 2,41 | 2,46 | 2,41 | 2,45 | -0,41% | - |
| 28.01.2026 | 2,42 | 2,47 | 2,41 | 2,46 | 0,41% | 3.100,00 |
| 27.01.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 1,66% | - |
| 26.01.2026 | 2,51 | 2,51 | 2,40 | 2,41 | -1,63% | 197,00 |
| 23.01.2026 | 2,45 | 2,52 | 2,35 | 2,45 | 0,41% | 43.179,00 |
| 22.01.2026 | 2,54 | 2,54 | 2,44 | 2,44 | -2,40% | 1.202,00 |
| 21.01.2026 | 2,43 | 2,55 | 2,43 | 2,50 | 0,00% | 12.409,00 |
| 20.01.2026 | 2,54 | 2,54 | 2,42 | 2,50 | -1,96% | 14.617,00 |
| 19.01.2026 | 2,41 | 2,55 | 2,41 | 2,55 | 0,00% | 2.989,00 |
| 16.01.2026 | 2,43 | 2,55 | 2,42 | 2,55 | 4,94% | 26.399,00 |
| 15.01.2026 | 2,43 | 2,43 | 2,40 | 2,43 | 0,00% | 6.430,00 |
| 14.01.2026 | 2,43 | 2,43 | 2,42 | 2,43 | 0,83% | 3.549,00 |
| 13.01.2026 | 2,38 | 2,44 | 2,35 | 2,41 | 0,84% | 13.756,00 |
| 12.01.2026 | 2,43 | 2,43 | 2,38 | 2,39 | -2,05% | 6.720,00 |
| 09.01.2026 | 2,45 | 2,45 | 2,39 | 2,44 | -1,61% | 8.643,00 |
| 08.01.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 3,33% | 9.996,00 |
| 07.01.2026 | 2,48 | 2,48 | 2,40 | 2,40 | -3,61% | 1.656,00 |
| 06.01.2026 | 2,49 | 2,49 | 2,40 | 2,49 | 1,22% | 4.382,00 |
| 05.01.2026 | 2,46 | 2,49 | 2,46 | 2,46 | -2,77% | 1.892,00 |
| 02.01.2026 | 2,60 | 2,60 | 2,41 | 2,53 | -0,78% | 16.176,00 |
| 31.12.2025 | 2,44 | 2,55 | 2,44 | 2,55 | 2,82% | 30.978,00 |
| 30.12.2025 | 2,37 | 2,51 | 2,37 | 2,48 | 4,64% | 13.665,00 |
| 29.12.2025 | 2,58 | 2,58 | 2,33 | 2,37 | -1,66% | 19.164,00 |
| 24.12.2025 | 2,34 | 2,44 | 2,32 | 2,41 | 0,42% | 16.015,00 |
| 23.12.2025 | 2,40 | 2,44 | 2,34 | 2,40 | 0,00% | 12.266,00 |
| 22.12.2025 | 2,33 | 2,44 | 2,33 | 2,40 | -1,64% | 8.325,00 |
| 19.12.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -0,41% | 3.943,00 |
| 18.12.2025 | 2,41 | 2,45 | 2,32 | 2,45 | 2,08% | 10.553,00 |
| 17.12.2025 | 2,40 | 2,41 | 2,40 | 2,40 | -0,83% | 7.328,00 |
| 16.12.2025 | 2,42 | 2,42 | 2,35 | 2,42 | 0,00% | 17.234,00 |
| 15.12.2025 | 2,37 | 2,42 | 2,37 | 2,42 | 2,98% | 2.762,00 |
| 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 |