5,160€
0,49%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,09 | 5,19 | 5,09 | 5,16 | 0,39% | - |
| 07.01.2026 | 5,14 | 5,15 | 5,08 | 5,14 | 0,29% | - |
| 06.01.2026 | 5,00 | 5,21 | 4,99 | 5,12 | 2,20% | 2.511.567,00 |
| 05.01.2026 | 5,02 | 5,05 | 4,94 | 5,01 | 0,20% | 1.308.259,00 |
| 02.01.2026 | 4,95 | 5,02 | 4,92 | 5,00 | 1,05% | 1.877.188,00 |
| 31.12.2025 | 4,94 | 4,97 | 4,89 | 4,95 | -0,16% | 787.848,00 |
| 30.12.2025 | 4,80 | 4,96 | 4,80 | 4,96 | 2,10% | 1.465.972,00 |
| 29.12.2025 | 5,01 | 5,02 | 4,82 | 4,85 | -3,11% | 2.600.134,00 |
| 24.12.2025 | 5,01 | 5,02 | 4,91 | 5,01 | -0,20% | 952.848,00 |
| 23.12.2025 | 5,12 | 5,15 | 4,96 | 5,02 | -2,71% | 1.745.077,00 |
| 22.12.2025 | 5,13 | 5,25 | 5,05 | 5,16 | 0,68% | 2.827.604,00 |
| 19.12.2025 | 4,91 | 5,13 | 4,91 | 5,13 | 3,96% | 2.069.935,00 |
| 18.12.2025 | 4,81 | 4,93 | 4,78 | 4,93 | 3,70% | 2.866.844,00 |
| 17.12.2025 | 4,88 | 4,93 | 4,74 | 4,75 | -1,70% | 1.987.798,00 |
| 16.12.2025 | 4,83 | 4,88 | 4,78 | 4,84 | -0,82% | 1.785.470,00 |
| 15.12.2025 | 4,80 | 4,93 | 4,78 | 4,88 | 2,91% | 2.076.361,00 |
| 12.12.2025 | 4,85 | 4,89 | 4,70 | 4,74 | -2,11% | 1.845.015,00 |
| 11.12.2025 | 4,63 | 4,84 | 4,59 | 4,84 | 5,77% | 2.988.846,00 |
| 10.12.2025 | 4,68 | 4,68 | 4,50 | 4,58 | -2,22% | 1.592.662,00 |
| 09.12.2025 | 4,71 | 4,76 | 4,66 | 4,68 | -0,85% | 1.346.503,00 |
| 08.12.2025 | 4,73 | 4,77 | 4,60 | 4,72 | 1,86% | 2.260.656,00 |
| 05.12.2025 | 4,70 | 4,79 | 4,63 | 4,63 | -1,40% | 1.745.700,00 |
| 04.12.2025 | 4,71 | 4,76 | 4,65 | 4,70 | 0,13% | 876.193,00 |
| 03.12.2025 | 4,67 | 4,84 | 4,65 | 4,69 | 0,38% | 1.956.299,00 |
| 02.12.2025 | 4,63 | 4,73 | 4,62 | 4,68 | 0,78% | 1.246.748,00 |
| 01.12.2025 | 4,74 | 4,74 | 4,63 | 4,64 | -2,23% | 1.285.916,00 |
| 28.11.2025 | 4,76 | 4,79 | 4,70 | 4,75 | -0,21% | 1.389.248,00 |
| 27.11.2025 | 4,83 | 4,90 | 4,73 | 4,76 | -1,57% | 1.986.102,00 |
| 26.11.2025 | 4,90 | 4,90 | 4,74 | 4,83 | -0,49% | 2.470.926,00 |
| 25.11.2025 | 5,00 | 5,02 | 4,83 | 4,86 | -2,76% | 1.995.137,00 |
| 24.11.2025 | 5,06 | 5,14 | 4,94 | 4,99 | 0,16% | 1.659.631,00 |
| 21.11.2025 | 4,98 | 5,06 | 4,90 | 4,99 | -1,56% | 1.880.206,00 |
| 20.11.2025 | 5,20 | 5,23 | 4,95 | 5,07 | -0,88% | 2.939.677,00 |
| 19.11.2025 | 5,52 | 5,55 | 5,09 | 5,11 | -7,34% | 3.869.991,00 |
| 18.11.2025 | 5,70 | 5,70 | 5,48 | 5,52 | -3,75% | 2.051.747,00 |
| 17.11.2025 | 5,81 | 5,90 | 5,72 | 5,73 | -1,21% | 1.174.257,00 |
| 14.11.2025 | 5,82 | 5,83 | 5,66 | 5,80 | -0,34% | 2.946.243,00 |
| 13.11.2025 | 5,84 | 6,06 | 5,80 | 5,82 | 0,34% | 3.014.319,00 |
| 12.11.2025 | 5,80 | 5,84 | 5,75 | 5,80 | 0,35% | 884.785,00 |
| 11.11.2025 | 5,92 | 5,95 | 5,73 | 5,78 | -2,36% | 1.451.524,00 |
| 10.11.2025 | 5,83 | 6,04 | 5,83 | 5,92 | 3,23% | 1.851.122,00 |
| 07.11.2025 | 5,81 | 5,86 | 5,72 | 5,74 | -0,61% | 1.139.265,00 |
| 06.11.2025 | 5,87 | 5,88 | 5,75 | 5,77 | -1,62% | 1.423.690,00 |
| 05.11.2025 | 5,80 | 5,91 | 5,77 | 5,87 | 1,12% | 1.483.703,00 |
| 04.11.2025 | 5,85 | 5,85 | 5,68 | 5,80 | -1,61% | 1.402.486,00 |
| 03.11.2025 | 6,02 | 6,06 | 5,84 | 5,90 | -1,75% | 1.593.948,00 |
| 31.10.2025 | 6,18 | 6,19 | 6,00 | 6,00 | -2,36% | 1.298.510,00 |
| 30.10.2025 | 6,11 | 6,16 | 6,02 | 6,15 | 0,08% | 1.309.396,00 |
| 29.10.2025 | 6,10 | 6,21 | 6,03 | 6,14 | 1,15% | 1.782.957,00 |
| 28.10.2025 | 6,12 | 6,12 | 5,96 | 6,07 | -0,90% | 1.167.980,00 |
| 27.10.2025 | 6,05 | 6,13 | 6,00 | 6,13 | 2,00% | 2.216.849,00 |
| 24.10.2025 | 5,88 | 6,04 | 5,83 | 6,01 | 2,13% | 2.041.458,00 |
| 23.10.2025 | 5,81 | 5,88 | 5,72 | 5,88 | 1,73% | 1.270.145,00 |
| 22.10.2025 | 5,83 | 5,96 | 5,76 | 5,78 | 0,43% | 2.282.904,00 |
| 21.10.2025 | 5,99 | 6,02 | 5,73 | 5,76 | -3,68% | 2.249.124,00 |
| 20.10.2025 | 5,77 | 6,02 | 5,77 | 5,98 | 4,18% | 2.407.799,00 |
| 17.10.2025 | 5,73 | 5,89 | 5,62 | 5,74 | -1,38% | 2.161.758,00 |
| 16.10.2025 | 5,78 | 5,82 | 5,61 | 5,82 | 1,13% | 2.299.739,00 |
| 15.10.2025 | 5,85 | 6,03 | 5,73 | 5,75 | -0,17% | 4.197.268,00 |
| 14.10.2025 | 5,75 | 5,77 | 5,56 | 5,76 | -0,60% | 2.568.280,00 |
| 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 |