2,537€
0,24%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,54 | 2,57 | 2,53 | 2,54 | 0,32% | - |
| 04.11.2024 | 2,59 | 2,62 | 2,53 | 2,53 | -2,28% | - |
| 01.11.2024 | 2,56 | 2,61 | 2,55 | 2,59 | 1,17% | 1.279.329,00 |
| 31.10.2024 | 2,47 | 2,57 | 2,47 | 2,56 | 2,65% | 2.287.984,00 |
| 30.10.2024 | 2,46 | 2,49 | 2,44 | 2,49 | 0,32% | 1.569.903,00 |
| 29.10.2024 | 2,51 | 2,51 | 2,46 | 2,49 | -0,32% | 645.694,00 |
| 28.10.2024 | 2,54 | 2,55 | 2,47 | 2,49 | -1,34% | 736.707,00 |
| 25.10.2024 | 2,50 | 2,55 | 2,47 | 2,53 | 1,12% | 1.026.088,00 |
| 24.10.2024 | 2,51 | 2,54 | 2,50 | 2,50 | -0,32% | 611.791,00 |
| 23.10.2024 | 2,53 | 2,55 | 2,50 | 2,51 | -1,49% | 803.914,00 |
| 22.10.2024 | 2,53 | 2,55 | 2,50 | 2,55 | 0,79% | 648.744,00 |
| 21.10.2024 | 2,57 | 2,60 | 2,52 | 2,53 | -2,32% | 1.116.499,00 |
| 18.10.2024 | 2,61 | 2,67 | 2,58 | 2,59 | -2,27% | 1.043.729,00 |
| 17.10.2024 | 2,61 | 2,69 | 2,59 | 2,65 | 1,30% | 2.620.330,00 |
| 16.10.2024 | 2,47 | 2,62 | 2,47 | 2,61 | 5,58% | 2.684.722,00 |
| 15.10.2024 | 2,56 | 2,56 | 2,46 | 2,47 | -2,52% | 1.526.676,00 |
| 14.10.2024 | 2,55 | 2,55 | 2,53 | 2,54 | -0,39% | - |
| 11.10.2024 | 2,53 | 2,58 | 2,51 | 2,55 | 0,63% | 1.325.967,00 |
| 10.10.2024 | 2,53 | 2,57 | 2,50 | 2,53 | -0,31% | 1.676.744,00 |
| 09.10.2024 | 2,45 | 2,56 | 2,44 | 2,54 | 3,67% | 1.967.513,00 |
| 08.10.2024 | 2,45 | 2,49 | 2,44 | 2,45 | -1,29% | 1.315.119,00 |
| 07.10.2024 | 2,52 | 2,52 | 2,46 | 2,48 | -0,72% | 907.241,00 |
| 04.10.2024 | 2,46 | 2,50 | 2,45 | 2,50 | 2,21% | 1.397.641,00 |
| 03.10.2024 | 2,48 | 2,48 | 2,40 | 2,45 | -1,37% | 1.500.585,00 |
| 02.10.2024 | 2,47 | 2,50 | 2,45 | 2,48 | 0,57% | 1.488.572,00 |
| 01.10.2024 | 2,55 | 2,56 | 2,46 | 2,47 | -3,90% | 2.457.659,00 |
| 30.09.2024 | 2,58 | 2,61 | 2,55 | 2,57 | -1,38% | 1.354.997,00 |
| 27.09.2024 | 2,61 | 2,65 | 2,57 | 2,60 | -0,31% | 2.243.472,00 |
| 26.09.2024 | 2,52 | 2,64 | 2,52 | 2,61 | 3,82% | 2.937.154,00 |
| 25.09.2024 | 2,52 | 2,56 | 2,51 | 2,51 | -0,95% | 1.392.194,00 |
| 24.09.2024 | 2,51 | 2,57 | 2,50 | 2,54 | 1,68% | 2.056.329,00 |
| 23.09.2024 | 2,50 | 2,51 | 2,45 | 2,50 | -0,16% | 1.279.324,00 |
| 20.09.2024 | 2,53 | 2,54 | 2,49 | 2,50 | -1,57% | 1.677.711,00 |
| 19.09.2024 | 2,55 | 2,58 | 2,51 | 2,54 | 1,11% | 2.102.907,00 |
| 18.09.2024 | 2,52 | 2,55 | 2,50 | 2,51 | -0,63% | 1.304.901,00 |
| 17.09.2024 | 2,52 | 2,55 | 2,51 | 2,53 | 0,96% | 1.806.293,00 |
| 16.09.2024 | 2,51 | 2,56 | 2,47 | 2,50 | -0,24% | 2.340.793,00 |
| 13.09.2024 | 2,48 | 2,54 | 2,48 | 2,51 | 1,54% | 2.867.741,00 |
| 12.09.2024 | 2,49 | 2,56 | 2,45 | 2,47 | 0,32% | 2.899.942,00 |
| 11.09.2024 | 2,41 | 2,50 | 2,41 | 2,46 | 1,40% | 2.651.031,00 |
| 10.09.2024 | 2,50 | 2,54 | 2,43 | 2,43 | -2,88% | 5.144.045,00 |
| 09.09.2024 | 2,50 | 2,55 | 2,41 | 2,50 | -0,08% | 2.904.769,00 |
| 06.09.2024 | 2,68 | 2,68 | 2,50 | 2,50 | -4,57% | 5.076.837,00 |
| 05.09.2024 | 2,74 | 2,75 | 2,60 | 2,62 | -6,02% | 5.224.978,00 |
| 04.09.2024 | 2,96 | 2,99 | 2,68 | 2,79 | -8,46% | 7.159.061,00 |
| 03.09.2024 | 3,09 | 3,10 | 3,01 | 3,05 | -0,91% | 1.357.840,00 |
| 02.09.2024 | 3,07 | 3,12 | 3,03 | 3,08 | 0,33% | 1.784.985,00 |
| 30.08.2024 | 3,06 | 3,11 | 3,05 | 3,07 | -0,20% | 1.873.760,00 |
| 29.08.2024 | 3,05 | 3,18 | 2,95 | 3,07 | -0,13% | 3.441.715,00 |
| 28.08.2024 | 3,51 | 3,57 | 3,04 | 3,08 | -10,78% | 7.586.233,00 |
| 27.08.2024 | 3,43 | 3,47 | 3,41 | 3,45 | 0,70% | 877.283,00 |
| 26.08.2024 | 3,45 | 3,45 | 3,38 | 3,43 | -0,70% | 858.408,00 |
| 23.08.2024 | 3,38 | 3,45 | 3,36 | 3,45 | 2,25% | 874.376,00 |
| 22.08.2024 | 3,38 | 3,42 | 3,35 | 3,37 | 0,54% | 493.741,00 |
| 21.08.2024 | 3,45 | 3,47 | 3,36 | 3,36 | -2,72% | 1.247.134,00 |
| 20.08.2024 | 3,54 | 3,54 | 3,44 | 3,45 | -1,65% | 779.497,00 |
| 19.08.2024 | 3,45 | 3,51 | 3,45 | 3,51 | 1,56% | 664.369,00 |
| 16.08.2024 | 3,52 | 3,52 | 3,43 | 3,45 | -1,31% | 609.469,00 |
| 15.08.2024 | 3,47 | 3,52 | 3,46 | 3,50 | 1,33% | 750.769,00 |
| 14.08.2024 | 3,42 | 3,48 | 3,41 | 3,45 | 1,29% | 981.920,00 |
| 13.08.2024 | 3,37 | 3,41 | 3,29 | 3,41 | 1,13% | 1.082.411,00 |
| 12.08.2024 | 3,37 | 3,39 | 3,31 | 3,37 | 0,30% | 2.728.519,00 |
| 09.08.2024 | 3,37 | 3,39 | 3,33 | 3,36 | -0,24% | 558.433,00 |
| 08.08.2024 | 3,28 | 3,37 | 3,27 | 3,37 | 0,54% | 848.085,00 |
| 07.08.2024 | 3,27 | 3,36 | 3,22 | 3,35 | 2,76% | 931.098,00 |
| 06.08.2024 | 3,40 | 3,40 | 3,22 | 3,26 | -2,57% | 780.819,00 |
| 05.08.2024 | 3,29 | 3,37 | 3,21 | 3,35 | -2,45% | 1.590.583,00 |
| 02.08.2024 | 3,47 | 3,50 | 3,41 | 3,43 | -2,50% | 1.030.074,00 |
| 01.08.2024 | 3,60 | 3,63 | 3,51 | 3,52 | -2,92% | 571.311,00 |
| 31.07.2024 | 3,56 | 3,64 | 3,54 | 3,63 | 2,14% | 686.007,00 |
| 30.07.2024 | 3,56 | 3,57 | 3,51 | 3,55 | -0,39% | 777.219,00 |
| 29.07.2024 | 3,68 | 3,70 | 3,56 | 3,56 | -3,10% | 774.088,00 |
| 26.07.2024 | 3,56 | 3,68 | 3,56 | 3,68 | 3,26% | 1.009.382,00 |
| 25.07.2024 | 3,64 | 3,64 | 3,51 | 3,56 | -2,68% | 1.315.600,00 |
| 24.07.2024 | 3,63 | 3,73 | 3,63 | 3,66 | 0,72% | 838.574,00 |
| 23.07.2024 | 3,67 | 3,69 | 3,62 | 3,63 | -1,14% | 637.085,00 |
| 22.07.2024 | 3,60 | 3,73 | 3,60 | 3,68 | 2,68% | 1.299.013,00 |
| 19.07.2024 | 3,54 | 3,59 | 3,49 | 3,58 | 1,53% | 584.824,00 |
| 18.07.2024 | 3,55 | 3,59 | 3,50 | 3,53 | -0,45% | 1.417.856,00 |
| 17.07.2024 | 3,85 | 3,89 | 3,53 | 3,54 | -4,06% | 3.516.923,00 |
| 16.07.2024 | 3,58 | 3,69 | 3,54 | 3,69 | 2,27% | 1.183.814,00 |
| 15.07.2024 | 3,65 | 3,70 | 3,58 | 3,61 | -1,04% | 836.741,00 |
| 12.07.2024 | 3,61 | 3,66 | 3,58 | 3,65 | 2,01% | 774.175,00 |
| 11.07.2024 | 3,55 | 3,63 | 3,52 | 3,58 | 1,42% | 942.791,00 |
| 10.07.2024 | 3,44 | 3,56 | 3,44 | 3,53 | 2,62% | 1.004.409,00 |
| 09.07.2024 | 3,48 | 3,48 | 3,42 | 3,44 | -1,26% | 663.395,00 |
| 08.07.2024 | 3,45 | 3,53 | 3,43 | 3,48 | 0,00% | 683.948,00 |
| 05.07.2024 | 3,51 | 3,53 | 3,46 | 3,48 | -0,85% | 664.273,00 |
| 04.07.2024 | 3,52 | 3,57 | 3,50 | 3,51 | 0,29% | 709.823,00 |
| 03.07.2024 | 3,45 | 3,55 | 3,45 | 3,50 | 1,98% | 957.074,00 |
| 02.07.2024 | 3,59 | 3,59 | 3,42 | 3,43 | -3,27% | 892.478,00 |
| 01.07.2024 | 3,50 | 3,60 | 3,48 | 3,55 | 3,08% | 634.339,00 |
| 28.06.2024 | 3,53 | 3,53 | 3,43 | 3,44 | -1,94% | 539.888,00 |
| 27.06.2024 | 3,52 | 3,54 | 3,48 | 3,51 | -0,96% | 511.752,00 |
| 26.06.2024 | 3,62 | 3,62 | 3,51 | 3,54 | -1,06% | 632.346,00 |
| 25.06.2024 | 3,70 | 3,70 | 3,56 | 3,58 | -2,50% | 518.980,00 |
| 24.06.2024 | 3,71 | 3,71 | 3,59 | 3,67 | 0,00% | 615.724,00 |
| 21.06.2024 | 3,75 | 3,76 | 3,67 | 3,67 | -1,97% | 529.138,00 |
| 20.06.2024 | 3,69 | 3,81 | 3,65 | 3,75 | 2,18% | 1.071.978,00 |
| 19.06.2024 | 3,52 | 3,68 | 3,48 | 3,67 | 4,56% | 1.111.536,00 |