3,890€
-0,79%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,90 | 3,92 | 3,85 | 3,90 | -0,71% | 1.330.621,00 |
| 03.07.2025 | 3,92 | 3,96 | 3,91 | 3,93 | 0,46% | 1.475.594,00 |
| 02.07.2025 | 3,84 | 3,99 | 3,84 | 3,91 | 2,30% | 2.588.536,00 |
| 01.07.2025 | 3,85 | 3,88 | 3,81 | 3,83 | -0,31% | 1.731.102,00 |
| 30.06.2025 | 3,85 | 3,88 | 3,76 | 3,84 | 0,00% | 1.476.700,00 |
| 27.06.2025 | 3,79 | 3,84 | 3,76 | 3,84 | 1,70% | 1.506.984,00 |
| 26.06.2025 | 3,71 | 3,80 | 3,70 | 3,77 | 2,50% | 1.895.005,00 |
| 25.06.2025 | 3,77 | 3,83 | 3,68 | 3,68 | -1,13% | 1.947.384,00 |
| 24.06.2025 | 3,69 | 3,78 | 3,61 | 3,72 | 3,91% | 2.906.160,00 |
| 23.06.2025 | 3,58 | 3,60 | 3,52 | 3,58 | -0,83% | 2.310.491,00 |
| 20.06.2025 | 3,67 | 3,71 | 3,61 | 3,61 | -0,22% | 2.498.026,00 |
| 19.06.2025 | 3,76 | 3,79 | 3,61 | 3,62 | -4,48% | 2.022.637,00 |
| 18.06.2025 | 3,87 | 3,91 | 3,75 | 3,79 | -2,47% | 2.274.506,00 |
| 17.06.2025 | 4,09 | 4,09 | 3,85 | 3,89 | -4,66% | 4.929.653,00 |
| 16.06.2025 | 4,09 | 4,14 | 4,04 | 4,08 | 0,15% | 2.084.184,00 |
| 13.06.2025 | 4,10 | 4,14 | 4,06 | 4,07 | -2,54% | 1.969.379,00 |
| 12.06.2025 | 4,17 | 4,22 | 4,13 | 4,18 | -0,10% | 1.821.990,00 |
| 11.06.2025 | 4,17 | 4,26 | 4,17 | 4,18 | -0,24% | 1.129.354,00 |
| 10.06.2025 | 4,24 | 4,28 | 4,12 | 4,19 | -3,50% | 2.223.827,00 |
| 09.06.2025 | 4,39 | 4,42 | 4,34 | 4,34 | -1,18% | 2.032.905,00 |
| 06.06.2025 | 4,44 | 4,47 | 4,38 | 4,40 | -1,48% | 1.437.080,00 |
| 05.06.2025 | 4,52 | 4,54 | 4,40 | 4,46 | -1,37% | 2.259.024,00 |
| 04.06.2025 | 4,53 | 4,62 | 4,45 | 4,52 | -0,09% | 2.756.324,00 |
| 03.06.2025 | 4,53 | 4,55 | 4,46 | 4,53 | -0,04% | 1.683.008,00 |
| 02.06.2025 | 4,52 | 4,57 | 4,46 | 4,53 | 0,89% | 1.583.743,00 |
| 30.05.2025 | 4,59 | 4,70 | 4,49 | 4,49 | -1,97% | 4.507.156,00 |
| 29.05.2025 | 4,45 | 4,60 | 4,33 | 4,58 | 3,90% | 4.748.143,00 |
| 28.05.2025 | 4,56 | 4,62 | 4,40 | 4,41 | -2,65% | 4.085.432,00 |
| 27.05.2025 | 4,77 | 4,80 | 4,32 | 4,53 | -3,90% | 8.224.728,00 |
| 26.05.2025 | 4,81 | 4,81 | 4,70 | 4,71 | -0,76% | 1.764.821,00 |
| 23.05.2025 | 4,81 | 4,84 | 4,59 | 4,75 | -1,17% | 3.405.897,00 |
| 22.05.2025 | 4,80 | 4,88 | 4,73 | 4,80 | -0,12% | 2.519.163,00 |
| 21.05.2025 | 4,76 | 4,82 | 4,63 | 4,81 | 0,84% | 3.244.417,00 |
| 20.05.2025 | 4,50 | 4,84 | 4,50 | 4,77 | 4,88% | 3.879.954,00 |
| 19.05.2025 | 4,13 | 4,61 | 4,13 | 4,55 | 10,01% | 5.802.258,00 |
| 16.05.2025 | 4,19 | 4,19 | 4,08 | 4,13 | -0,39% | 1.867.354,00 |
| 15.05.2025 | 4,17 | 4,23 | 4,14 | 4,15 | -1,14% | 1.179.975,00 |
| 14.05.2025 | 4,14 | 4,25 | 4,12 | 4,20 | 0,96% | 3.131.073,00 |
| 13.05.2025 | 4,01 | 4,23 | 4,01 | 4,16 | 3,90% | 4.828.262,00 |
| 12.05.2025 | 4,04 | 4,07 | 3,93 | 4,00 | 0,40% | 2.843.013,00 |
| 09.05.2025 | 3,92 | 4,07 | 3,92 | 3,99 | 1,84% | 3.641.298,00 |
| 08.05.2025 | 3,96 | 3,99 | 3,84 | 3,91 | -0,81% | 3.150.993,00 |
| 07.05.2025 | 3,78 | 3,98 | 3,76 | 3,95 | 4,56% | 4.555.174,00 |
| 06.05.2025 | 3,74 | 3,81 | 3,72 | 3,77 | 2,17% | 3.200.121,00 |
| 05.05.2025 | 3,72 | 3,74 | 3,65 | 3,69 | -0,65% | 1.399.661,00 |
| 02.05.2025 | 3,52 | 3,75 | 3,52 | 3,72 | 6,47% | 5.450.662,00 |
| 30.04.2025 | 3,53 | 3,54 | 3,45 | 3,49 | -1,02% | 1.732.622,00 |
| 29.04.2025 | 3,48 | 3,56 | 3,47 | 3,53 | 2,80% | 2.441.487,00 |
| 28.04.2025 | 3,54 | 3,58 | 3,38 | 3,43 | -2,89% | 2.460.268,00 |
| 25.04.2025 | 3,37 | 3,54 | 3,36 | 3,53 | 5,37% | 5.725.450,00 |
| 24.04.2025 | 3,30 | 3,36 | 3,30 | 3,35 | 0,84% | 1.111.807,00 |
| 23.04.2025 | 3,36 | 3,38 | 3,30 | 3,33 | 0,73% | 2.209.507,00 |
| 22.04.2025 | 3,25 | 3,31 | 3,18 | 3,30 | 1,54% | 1.659.546,00 |
| 17.04.2025 | 3,50 | 3,50 | 3,23 | 3,25 | -7,61% | 5.489.418,00 |
| 16.04.2025 | 3,50 | 3,58 | 3,46 | 3,52 | 0,17% | 2.415.304,00 |
| 15.04.2025 | 3,36 | 3,51 | 3,34 | 3,51 | 4,77% | 3.861.306,00 |
| 14.04.2025 | 3,26 | 3,38 | 3,21 | 3,35 | 4,94% | 2.890.722,00 |
| 11.04.2025 | 3,21 | 3,24 | 3,12 | 3,20 | 1,14% | 2.297.132,00 |
| 10.04.2025 | 3,31 | 3,32 | 3,15 | 3,16 | 5,05% | 2.401.284,00 |
| 09.04.2025 | 3,08 | 3,12 | 2,94 | 3,01 | -4,51% | 2.509.015,00 |
| 08.04.2025 | 3,00 | 3,19 | 2,94 | 3,15 | 8,02% | 2.802.626,00 |
| 07.04.2025 | 2,90 | 3,07 | 2,81 | 2,92 | -6,78% | 3.157.354,00 |
| 04.04.2025 | 3,35 | 3,35 | 3,06 | 3,13 | -7,46% | 4.610.460,00 |
| 03.04.2025 | 3,35 | 3,46 | 3,32 | 3,38 | -1,11% | 2.451.206,00 |
| 02.04.2025 | 3,41 | 3,52 | 3,36 | 3,42 | -0,12% | 3.377.309,00 |
| 01.04.2025 | 3,42 | 3,46 | 3,37 | 3,42 | 0,65% | 1.591.360,00 |
| 31.03.2025 | 3,45 | 3,53 | 3,36 | 3,40 | -3,08% | 3.141.823,00 |
| 28.03.2025 | 3,48 | 3,53 | 3,44 | 3,51 | 0,40% | 1.860.511,00 |
| 27.03.2025 | 3,40 | 3,52 | 3,36 | 3,49 | 1,63% | 2.368.671,00 |
| 26.03.2025 | 3,50 | 3,56 | 3,43 | 3,44 | 0,23% | 2.338.896,00 |
| 25.03.2025 | 3,33 | 3,47 | 3,32 | 3,43 | 3,00% | 3.111.796,00 |
| 24.03.2025 | 3,38 | 3,43 | 3,32 | 3,33 | -0,95% | 1.568.881,00 |
| 21.03.2025 | 3,40 | 3,46 | 3,29 | 3,36 | -0,71% | 2.526.714,00 |
| 20.03.2025 | 3,41 | 3,44 | 3,32 | 3,39 | -0,47% | 2.008.144,00 |
| 19.03.2025 | 3,36 | 3,41 | 3,33 | 3,40 | 0,00% | 1.928.743,00 |
| 18.03.2025 | 3,31 | 3,44 | 3,29 | 3,40 | 3,97% | 3.801.061,00 |
| 17.03.2025 | 3,25 | 3,34 | 3,20 | 3,27 | 2,06% | 2.267.240,00 |
| 14.03.2025 | 3,12 | 3,26 | 3,08 | 3,21 | 3,55% | 3.038.381,00 |
| 13.03.2025 | 3,19 | 3,20 | 3,09 | 3,10 | -3,19% | 2.135.061,00 |
| 12.03.2025 | 3,09 | 3,21 | 3,08 | 3,20 | 4,31% | 2.712.482,00 |
| 11.03.2025 | 3,13 | 3,16 | 3,06 | 3,07 | -1,60% | 2.280.171,00 |
| 10.03.2025 | 3,23 | 3,23 | 3,10 | 3,12 | -3,53% | 3.106.211,00 |
| 07.03.2025 | 3,27 | 3,27 | 3,17 | 3,23 | -0,98% | 3.125.480,00 |
| 06.03.2025 | 3,40 | 3,43 | 3,19 | 3,26 | -4,06% | 3.487.613,00 |
| 05.03.2025 | 3,09 | 3,45 | 3,08 | 3,40 | 12,14% | 10.063.611,00 |
| 04.03.2025 | 3,08 | 3,13 | 3,00 | 3,03 | -2,45% | 2.696.785,00 |
| 03.03.2025 | 3,00 | 3,13 | 2,96 | 3,11 | 3,95% | 3.621.396,00 |
| 28.02.2025 | 3,04 | 3,20 | 2,93 | 2,99 | -1,58% | 8.375.627,00 |
| 27.02.2025 | 3,12 | 3,20 | 2,97 | 3,04 | -0,46% | 8.865.468,00 |
| 26.02.2025 | 2,97 | 3,07 | 2,96 | 3,05 | 3,46% | 2.913.775,00 |
| 25.02.2025 | 3,01 | 3,04 | 2,94 | 2,95 | -2,06% | 2.495.556,00 |
| 24.02.2025 | 3,01 | 3,04 | 2,98 | 3,01 | 0,27% | 1.643.169,00 |
| 21.02.2025 | 3,02 | 3,04 | 2,98 | 3,00 | -0,13% | 1.288.506,00 |
| 20.02.2025 | 3,05 | 3,09 | 2,94 | 3,01 | -1,51% | 1.991.604,00 |
| 19.02.2025 | 3,10 | 3,12 | 3,00 | 3,05 | 0,13% | 2.119.828,00 |
| 18.02.2025 | 2,89 | 3,05 | 2,89 | 3,05 | 6,27% | 4.323.141,00 |
| 17.02.2025 | 2,88 | 2,92 | 2,87 | 2,87 | -0,55% | 660.869,00 |
| 14.02.2025 | 2,90 | 2,93 | 2,88 | 2,89 | -0,35% | 1.052.713,00 |
| 13.02.2025 | 2,90 | 2,91 | 2,86 | 2,90 | 0,77% | 1.259.162,00 |
| 12.02.2025 | 2,90 | 2,92 | 2,85 | 2,87 | -1,78% | 1.380.233,00 |