3,546€
5,85%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,37 | 3,54 | 3,36 | 3,53 | 5,34% | - |
| 24.04.2025 | 3,32 | 3,36 | 3,30 | 3,35 | 0,72% | - |
| 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 |
| 11.02.2025 | 2,83 | 3,00 | 2,83 | 2,93 | 3,17% | 2.607.762,00 |
| 10.02.2025 | 2,87 | 2,90 | 2,77 | 2,84 | -0,91% | 1.227.190,00 |
| 07.02.2025 | 2,89 | 2,91 | 2,86 | 2,86 | 0,21% | 725.284,00 |
| 06.02.2025 | 2,90 | 2,94 | 2,85 | 2,86 | -1,04% | 749.246,00 |
| 05.02.2025 | 2,93 | 2,93 | 2,87 | 2,89 | -0,48% | 766.746,00 |
| 04.02.2025 | 2,86 | 2,92 | 2,85 | 2,90 | 2,11% | 973.976,00 |
| 03.02.2025 | 2,79 | 2,87 | 2,78 | 2,84 | -1,59% | 1.344.370,00 |
| 31.01.2025 | 2,98 | 2,99 | 2,87 | 2,89 | -3,02% | 2.020.386,00 |
| 30.01.2025 | 2,97 | 3,00 | 2,96 | 2,98 | 0,13% | 798.347,00 |
| 29.01.2025 | 2,93 | 3,01 | 2,92 | 2,97 | 2,62% | 1.796.269,00 |
| 28.01.2025 | 3,03 | 3,07 | 2,89 | 2,90 | -4,61% | 2.510.525,00 |
| 27.01.2025 | 2,96 | 3,04 | 2,95 | 3,04 | 1,13% | 1.557.771,00 |
| 24.01.2025 | 3,04 | 3,11 | 2,98 | 3,00 | -0,92% | 2.421.911,00 |
| 23.01.2025 | 3,02 | 3,07 | 3,02 | 3,03 | -0,46% | 711.843,00 |
| 22.01.2025 | 3,03 | 3,12 | 3,01 | 3,04 | 0,66% | 2.834.510,00 |
| 21.01.2025 | 3,07 | 3,07 | 2,93 | 3,02 | -1,11% | 2.851.147,00 |
| 20.01.2025 | 2,98 | 3,06 | 2,92 | 3,06 | 2,48% | 3.808.993,00 |
| 17.01.2025 | 2,88 | 2,98 | 2,88 | 2,98 | 4,19% | 3.404.310,00 |
| 16.01.2025 | 2,84 | 2,88 | 2,80 | 2,86 | 1,70% | 1.466.343,00 |
| 15.01.2025 | 2,75 | 2,82 | 2,75 | 2,82 | 3,07% | 994.931,00 |
| 14.01.2025 | 2,72 | 2,77 | 2,72 | 2,73 | 0,59% | 845.098,00 |
| 13.01.2025 | 2,71 | 2,77 | 2,68 | 2,72 | 0,07% | 1.121.865,00 |
| 10.01.2025 | 2,80 | 2,81 | 2,71 | 2,71 | -2,93% | 1.506.635,00 |
| 09.01.2025 | 2,80 | 2,83 | 2,78 | 2,80 | -0,92% | 801.522,00 |
| 08.01.2025 | 2,70 | 2,83 | 2,67 | 2,82 | 3,14% | 3.608.174,00 |
| 07.01.2025 | 3,10 | 3,10 | 2,73 | 2,74 | -10,47% | 6.635.061,00 |
| 06.01.2025 | 3,02 | 3,10 | 2,99 | 3,06 | 1,73% | 2.323.625,00 |
| 03.01.2025 | 2,92 | 3,02 | 2,92 | 3,00 | 2,74% | 1.972.702,00 |
| 02.01.2025 | 2,92 | 2,94 | 2,85 | 2,92 | 0,34% | 1.438.402,00 |
| 31.12.2024 | 2,91 | 2,92 | 2,87 | 2,91 | 0,00% | 1.130.612,00 |
| 30.12.2024 | 2,93 | 2,95 | 2,89 | 2,91 | -0,48% | 1.593.436,00 |
| 27.12.2024 | 2,84 | 2,93 | 2,83 | 2,93 | 3,83% | 2.410.080,00 |
| 24.12.2024 | 2,79 | 2,85 | 2,77 | 2,82 | 1,22% | 1.464.785,00 |
| 23.12.2024 | 2,77 | 2,81 | 2,75 | 2,79 | 0,65% | 1.635.654,00 |
| 20.12.2024 | 2,75 | 2,79 | 2,72 | 2,77 | 0,58% | 1.081.986,00 |
| 19.12.2024 | 2,75 | 2,82 | 2,73 | 2,75 | -1,29% | 2.016.660,00 |
| 18.12.2024 | 2,74 | 2,84 | 2,74 | 2,79 | 2,20% | 2.276.983,00 |
| 17.12.2024 | 2,76 | 2,78 | 2,72 | 2,73 | -1,94% | 1.019.664,00 |
| 16.12.2024 | 2,82 | 2,84 | 2,68 | 2,78 | -1,35% | 2.678.535,00 |
| 13.12.2024 | 2,80 | 2,86 | 2,79 | 2,82 | 1,51% | 2.599.482,00 |
| 12.12.2024 | 2,77 | 2,84 | 2,73 | 2,78 | 1,24% | 2.493.283,00 |
| 11.12.2024 | 2,65 | 2,75 | 2,63 | 2,74 | 3,47% | 2.272.657,00 |
| 10.12.2024 | 2,66 | 2,69 | 2,56 | 2,65 | -0,38% | 2.324.431,00 |
| 09.12.2024 | 2,63 | 2,70 | 2,62 | 2,66 | 1,45% | 1.554.579,00 |
| 06.12.2024 | 2,49 | 2,63 | 2,49 | 2,62 | 5,38% | 3.576.067,00 |
| 05.12.2024 | 2,83 | 2,85 | 2,49 | 2,49 | -11,51% | 7.997.164,00 |
| 04.12.2024 | 2,70 | 2,81 | 2,70 | 2,81 | 4,30% | 2.752.963,00 |
| 03.12.2024 | 2,69 | 2,73 | 2,67 | 2,70 | 0,97% | 1.261.549,00 |
| 02.12.2024 | 2,61 | 2,72 | 2,60 | 2,67 | 2,38% | 2.386.940,00 |