5,735€
-0,39%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,86 | 6,03 | 5,72 | 5,74 | -0,35% | - |
| 14.10.2025 | 5,82 | 5,82 | 5,56 | 5,76 | -0,65% | - |
| 13.10.2025 | 5,70 | 5,83 | 5,63 | 5,80 | 2,02% | 2.288.468,00 |
| 10.10.2025 | 5,73 | 5,79 | 5,39 | 5,68 | -1,39% | 4.536.211,00 |
| 09.10.2025 | 5,66 | 5,85 | 5,64 | 5,76 | 2,04% | 3.402.470,00 |
| 08.10.2025 | 5,48 | 5,66 | 5,41 | 5,65 | 3,01% | 3.034.875,00 |
| 07.10.2025 | 5,22 | 5,52 | 5,20 | 5,48 | 5,49% | 4.650.072,00 |
| 06.10.2025 | 4,97 | 5,20 | 4,95 | 5,20 | 3,94% | 2.687.936,00 |
| 03.10.2025 | 5,02 | 5,07 | 4,96 | 5,00 | 0,08% | 1.351.623,00 |
| 02.10.2025 | 5,03 | 5,03 | 4,89 | 4,99 | -0,12% | 2.152.147,00 |
| 01.10.2025 | 5,05 | 5,07 | 4,99 | 5,00 | -1,96% | 1.662.927,00 |
| 30.09.2025 | 5,07 | 5,11 | 4,98 | 5,10 | 0,79% | 2.011.092,00 |
| 29.09.2025 | 5,09 | 5,19 | 5,05 | 5,06 | 0,20% | 2.340.698,00 |
| 26.09.2025 | 5,09 | 5,16 | 5,04 | 5,05 | -0,30% | 1.946.798,00 |
| 25.09.2025 | 5,13 | 5,15 | 5,03 | 5,07 | -1,55% | 1.640.205,00 |
| 24.09.2025 | 5,22 | 5,23 | 5,13 | 5,15 | -1,44% | 1.409.385,00 |
| 23.09.2025 | 5,30 | 5,36 | 5,22 | 5,22 | -0,76% | 1.207.691,00 |
| 22.09.2025 | 5,38 | 5,38 | 5,25 | 5,26 | -1,87% | 1.154.057,00 |
| 19.09.2025 | 5,43 | 5,47 | 5,35 | 5,36 | 0,56% | 1.771.497,00 |
| 18.09.2025 | 5,20 | 5,33 | 5,19 | 5,33 | 3,19% | 2.054.754,00 |
| 17.09.2025 | 5,09 | 5,25 | 5,01 | 5,17 | 1,47% | 2.303.379,00 |
| 16.09.2025 | 5,14 | 5,16 | 5,08 | 5,09 | -0,68% | 1.305.769,00 |
| 15.09.2025 | 5,08 | 5,16 | 5,03 | 5,13 | 1,59% | 1.967.049,00 |
| 12.09.2025 | 5,11 | 5,18 | 4,98 | 5,05 | -2,32% | 2.140.848,00 |
| 11.09.2025 | 4,94 | 5,17 | 4,94 | 5,17 | 4,89% | 3.203.306,00 |
| 10.09.2025 | 4,96 | 5,00 | 4,73 | 4,92 | -0,12% | 3.818.394,00 |
| 09.09.2025 | 5,55 | 5,58 | 4,93 | 4,93 | -11,65% | 5.463.670,00 |
| 08.09.2025 | 5,24 | 5,59 | 5,23 | 5,58 | 9,41% | 4.041.692,00 |
| 05.09.2025 | 5,11 | 5,24 | 5,07 | 5,10 | 0,00% | 2.300.619,00 |
| 04.09.2025 | 4,90 | 5,15 | 4,89 | 5,10 | 3,87% | 1.920.829,00 |
| 03.09.2025 | 4,90 | 4,95 | 4,85 | 4,91 | 1,20% | 1.262.940,00 |
| 02.09.2025 | 4,94 | 4,96 | 4,78 | 4,85 | -1,78% | 2.025.435,00 |
| 01.09.2025 | 5,07 | 5,16 | 4,93 | 4,94 | -2,27% | 2.625.303,00 |
| 29.08.2025 | 5,06 | 5,07 | 4,91 | 5,06 | 0,10% | 2.356.044,00 |
| 28.08.2025 | 4,78 | 5,06 | 4,78 | 5,05 | 6,14% | 5.528.735,00 |
| 27.08.2025 | 4,88 | 4,97 | 4,69 | 4,76 | -1,73% | 2.535.026,00 |
| 26.08.2025 | 4,98 | 4,98 | 4,79 | 4,84 | -3,74% | 4.016.652,00 |
| 25.08.2025 | 5,20 | 5,27 | 5,03 | 5,03 | -3,08% | 2.135.784,00 |
| 22.08.2025 | 5,32 | 5,41 | 5,17 | 5,19 | -2,72% | 2.702.051,00 |
| 21.08.2025 | 5,52 | 5,58 | 5,27 | 5,34 | -3,35% | 4.166.263,00 |
| 20.08.2025 | 5,63 | 5,71 | 5,44 | 5,52 | -1,87% | 6.014.891,00 |
| 19.08.2025 | 5,70 | 5,74 | 5,57 | 5,63 | -1,23% | 2.629.325,00 |
| 18.08.2025 | 5,60 | 5,77 | 5,55 | 5,70 | 2,52% | 4.282.109,00 |
| 15.08.2025 | 5,49 | 5,64 | 5,48 | 5,56 | 1,46% | 4.065.558,00 |
| 14.08.2025 | 5,46 | 5,63 | 5,41 | 5,48 | 0,64% | 3.171.990,00 |
| 13.08.2025 | 5,34 | 5,64 | 5,34 | 5,44 | 1,68% | 3.992.534,00 |
| 12.08.2025 | 5,25 | 5,35 | 5,14 | 5,35 | 2,10% | 2.874.962,00 |
| 11.08.2025 | 5,27 | 5,36 | 5,18 | 5,24 | 0,29% | 4.019.766,00 |
| 08.08.2025 | 5,20 | 5,29 | 5,16 | 5,23 | 0,97% | 2.649.148,00 |
| 07.08.2025 | 5,00 | 5,20 | 5,00 | 5,18 | 4,00% | 2.904.357,00 |
| 06.08.2025 | 4,87 | 5,15 | 4,82 | 4,98 | 3,71% | 3.971.373,00 |
| 05.08.2025 | 4,71 | 4,91 | 4,69 | 4,80 | 2,22% | 3.117.817,00 |
| 04.08.2025 | 4,46 | 4,74 | 4,46 | 4,69 | 5,72% | 3.730.365,00 |
| 01.08.2025 | 4,47 | 4,49 | 4,40 | 4,44 | -1,20% | 1.489.218,00 |
| 31.07.2025 | 4,46 | 4,54 | 4,46 | 4,49 | 0,67% | 2.025.216,00 |
| 30.07.2025 | 4,43 | 4,54 | 4,41 | 4,46 | 0,90% | 2.140.602,00 |
| 29.07.2025 | 4,32 | 4,48 | 4,31 | 4,42 | 2,50% | 2.560.479,00 |
| 28.07.2025 | 4,23 | 4,37 | 4,23 | 4,32 | 3,15% | 2.392.524,00 |
| 25.07.2025 | 4,19 | 4,21 | 4,12 | 4,18 | -0,43% | 1.455.813,00 |
| 24.07.2025 | 4,23 | 4,26 | 4,20 | 4,20 | 0,05% | 1.188.093,00 |
| 23.07.2025 | 4,19 | 4,24 | 4,17 | 4,20 | 0,19% | 876.269,00 |
| 22.07.2025 | 4,22 | 4,25 | 4,16 | 4,19 | 0,14% | 1.017.710,00 |
| 21.07.2025 | 4,26 | 4,28 | 4,15 | 4,19 | -1,27% | 772.147,00 |
| 18.07.2025 | 4,29 | 4,32 | 4,23 | 4,24 | -0,42% | 1.093.316,00 |
| 17.07.2025 | 4,27 | 4,32 | 4,23 | 4,26 | 0,47% | 1.249.910,00 |
| 16.07.2025 | 4,25 | 4,35 | 4,24 | 4,24 | -0,89% | 1.576.266,00 |
| 15.07.2025 | 4,20 | 4,36 | 4,19 | 4,28 | 2,64% | 2.358.412,00 |
| 14.07.2025 | 4,14 | 4,21 | 4,12 | 4,17 | -0,81% | 1.243.062,00 |
| 11.07.2025 | 4,25 | 4,28 | 4,16 | 4,20 | -1,22% | 1.229.280,00 |
| 10.07.2025 | 4,21 | 4,31 | 4,19 | 4,25 | 1,00% | 2.034.069,00 |
| 09.07.2025 | 4,04 | 4,23 | 4,04 | 4,21 | 4,31% | 3.350.945,00 |
| 08.07.2025 | 4,00 | 4,04 | 3,99 | 4,04 | 0,80% | 1.373.349,00 |
| 07.07.2025 | 3,91 | 4,09 | 3,91 | 4,00 | 2,56% | 2.812.778,00 |
| 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 |