4,612€
-0,37%
Echtzeit-Aktienkurs MOTA-ENGIL SGPS S.A.
Bid:
Ask:
Aktienkurse zur MOTA-ENGIL SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 4,65 | 4,67 | 4,59 | 4,62 | -0,26% | - |
| 23.07.2026 | 4,70 | 4,73 | 4,61 | 4,63 | -2,07% | 1.440.627,00 |
| 22.07.2026 | 4,62 | 4,77 | 4,62 | 4,73 | 2,25% | 2.129.694,00 |
| 21.07.2026 | 4,50 | 4,64 | 4,50 | 4,62 | 2,21% | 1.064.535,00 |
| 20.07.2026 | 4,51 | 4,55 | 4,50 | 4,52 | 0,49% | 633.732,00 |
| 17.07.2026 | 4,45 | 4,53 | 4,42 | 4,50 | 0,27% | 853.775,00 |
| 16.07.2026 | 4,52 | 4,53 | 4,43 | 4,49 | -0,80% | 717.738,00 |
| 15.07.2026 | 4,52 | 4,57 | 4,47 | 4,52 | 0,40% | 747.612,00 |
| 14.07.2026 | 4,52 | 4,53 | 4,45 | 4,51 | 0,00% | 546.853,00 |
| 13.07.2026 | 4,47 | 4,52 | 4,41 | 4,51 | -0,18% | 698.763,00 |
| 10.07.2026 | 4,54 | 4,54 | 4,48 | 4,51 | -0,40% | 691.056,00 |
| 09.07.2026 | 4,59 | 4,59 | 4,50 | 4,53 | -0,26% | 1.251.780,00 |
| 08.07.2026 | 4,66 | 4,66 | 4,52 | 4,54 | -3,65% | 2.160.074,00 |
| 07.07.2026 | 4,74 | 4,75 | 4,69 | 4,72 | -0,38% | 900.699,00 |
| 06.07.2026 | 4,81 | 4,83 | 4,67 | 4,73 | -1,78% | 1.971.254,00 |
| 03.07.2026 | 4,76 | 4,85 | 4,73 | 4,82 | 1,86% | 2.804.294,00 |
| 02.07.2026 | 4,63 | 4,76 | 4,62 | 4,73 | 2,25% | 1.417.669,00 |
| 01.07.2026 | 4,67 | 4,67 | 4,59 | 4,63 | -0,77% | 920.370,00 |
| 30.06.2026 | 4,74 | 4,75 | 4,60 | 4,66 | -1,35% | 1.669.652,00 |
| 29.06.2026 | 4,80 | 4,80 | 4,70 | 4,73 | -1,29% | 1.021.081,00 |
| 26.06.2026 | 4,77 | 4,84 | 4,73 | 4,79 | 0,21% | 1.657.804,00 |
| 25.06.2026 | 4,68 | 4,85 | 4,68 | 4,78 | 1,92% | 2.273.151,00 |
| 24.06.2026 | 4,70 | 4,70 | 4,62 | 4,69 | 0,00% | 997.467,00 |
| 23.06.2026 | 4,70 | 4,70 | 4,61 | 4,69 | -0,38% | 998.389,00 |
| 22.06.2026 | 4,65 | 4,74 | 4,65 | 4,71 | 1,25% | 1.208.119,00 |
| 19.06.2026 | 4,60 | 4,69 | 4,55 | 4,65 | 1,13% | 1.281.866,00 |
| 18.06.2026 | 4,73 | 4,73 | 4,60 | 4,60 | -2,38% | 1.617.181,00 |
| 17.06.2026 | 4,72 | 4,75 | 4,67 | 4,71 | -0,08% | 1.829.877,00 |
| 16.06.2026 | 4,87 | 4,89 | 4,65 | 4,71 | -2,80% | 2.498.094,00 |
| 15.06.2026 | 4,92 | 4,98 | 4,85 | 4,85 | 1,42% | 2.409.357,00 |
| 12.06.2026 | 4,60 | 4,83 | 4,60 | 4,78 | 5,75% | 3.244.577,00 |
| 11.06.2026 | 4,45 | 4,54 | 4,45 | 4,52 | 1,57% | 988.343,00 |
| 10.06.2026 | 4,54 | 4,54 | 4,35 | 4,45 | -0,58% | 955.009,00 |
| 09.06.2026 | 4,52 | 4,56 | 4,46 | 4,48 | -0,18% | 722.673,00 |
| 08.06.2026 | 4,48 | 4,50 | 4,42 | 4,49 | -1,32% | 897.461,00 |
| 05.06.2026 | 4,54 | 4,63 | 4,53 | 4,55 | -0,39% | 546.761,00 |
| 04.06.2026 | 4,47 | 4,63 | 4,47 | 4,56 | 1,65% | 1.241.383,00 |
| 03.06.2026 | 4,57 | 4,57 | 4,45 | 4,49 | -1,36% | 2.709.084,00 |
| 02.06.2026 | 4,69 | 4,69 | 4,52 | 4,55 | -1,26% | 1.050.220,00 |
| 01.06.2026 | 4,80 | 4,80 | 4,58 | 4,61 | -2,99% | 1.264.336,00 |
| 29.05.2026 | 4,74 | 4,81 | 4,71 | 4,75 | 1,37% | 1.626.790,00 |
| 28.05.2026 | 4,78 | 4,81 | 4,64 | 4,69 | -2,13% | 1.443.595,00 |
| 27.05.2026 | 4,85 | 4,89 | 4,78 | 4,79 | -1,16% | 1.082.510,00 |
| 26.05.2026 | 4,85 | 4,89 | 4,78 | 4,85 | 0,92% | 1.619.556,00 |
| 25.05.2026 | 4,71 | 4,84 | 4,71 | 4,80 | 3,05% | 1.748.524,00 |
| 22.05.2026 | 4,79 | 4,79 | 4,66 | 4,66 | -1,81% | 1.733.775,00 |
| 21.05.2026 | 4,78 | 4,86 | 4,73 | 4,75 | -2,39% | 2.344.313,00 |
| 20.05.2026 | 4,90 | 4,93 | 4,75 | 4,86 | 0,16% | 3.693.488,00 |
| 19.05.2026 | 4,91 | 5,00 | 4,83 | 4,85 | -1,66% | 1.969.171,00 |
| 18.05.2026 | 4,78 | 4,96 | 4,68 | 4,94 | 2,66% | 1.887.383,00 |
| 15.05.2026 | 4,85 | 4,86 | 4,76 | 4,81 | -1,03% | 922.654,00 |
| 14.05.2026 | 4,78 | 4,86 | 4,77 | 4,86 | 1,84% | 889.707,00 |
| 13.05.2026 | 4,77 | 4,81 | 4,73 | 4,77 | 0,85% | 637.566,00 |
| 12.05.2026 | 4,81 | 4,85 | 4,72 | 4,73 | -2,87% | 1.069.537,00 |
| 11.05.2026 | 4,82 | 4,88 | 4,78 | 4,87 | 1,21% | 833.678,00 |
| 08.05.2026 | 4,85 | 4,89 | 4,79 | 4,81 | -0,87% | 747.937,00 |
| 07.05.2026 | 4,90 | 4,98 | 4,85 | 4,85 | -0,82% | 1.527.347,00 |
| 06.05.2026 | 4,73 | 4,92 | 4,73 | 4,89 | 4,75% | 2.104.540,00 |
| 05.05.2026 | 4,68 | 4,74 | 4,65 | 4,67 | -0,09% | 614.776,00 |
| 04.05.2026 | 4,88 | 4,92 | 4,64 | 4,68 | -3,07% | 1.597.461,00 |
| 30.04.2026 | 4,80 | 4,88 | 4,71 | 4,82 | 1,09% | 1.646.301,00 |
| 29.04.2026 | 4,72 | 4,81 | 4,67 | 4,77 | 2,05% | 1.450.520,00 |
| 28.04.2026 | 4,69 | 4,77 | 4,62 | 4,68 | 0,34% | 1.240.542,00 |
| 27.04.2026 | 4,67 | 4,69 | 4,51 | 4,66 | -0,13% | 2.328.905,00 |
| 24.04.2026 | 4,79 | 4,79 | 4,60 | 4,67 | -2,59% | 2.941.437,00 |
| 23.04.2026 | 4,81 | 4,82 | 4,74 | 4,79 | -1,32% | 2.068.219,00 |
| 22.04.2026 | 4,93 | 4,96 | 4,80 | 4,85 | -1,02% | 2.395.779,00 |
| 21.04.2026 | 4,93 | 5,01 | 4,90 | 4,90 | 0,45% | 1.400.017,00 |
| 20.04.2026 | 4,95 | 4,96 | 4,85 | 4,88 | -3,23% | 1.861.211,00 |
| 17.04.2026 | 4,76 | 5,10 | 4,74 | 5,05 | 5,94% | 3.317.258,00 |
| 16.04.2026 | 4,81 | 4,97 | 4,76 | 4,76 | -1,00% | 1.830.595,00 |
| 15.04.2026 | 4,86 | 4,87 | 4,78 | 4,81 | -0,62% | 977.266,00 |
| 14.04.2026 | 4,86 | 4,90 | 4,83 | 4,84 | 0,83% | 1.036.110,00 |
| 13.04.2026 | 4,91 | 4,91 | 4,78 | 4,80 | -3,11% | 1.623.431,00 |
| 10.04.2026 | 5,05 | 5,06 | 4,94 | 4,95 | -1,41% | 1.332.904,00 |
| 09.04.2026 | 5,03 | 5,04 | 4,97 | 5,03 | -0,10% | 1.051.707,00 |
| 08.04.2026 | 5,00 | 5,08 | 4,88 | 5,03 | 8,31% | 5.229.608,00 |
| 07.04.2026 | 4,75 | 4,81 | 4,59 | 4,64 | -1,74% | 2.175.929,00 |
| 02.04.2026 | 4,62 | 4,77 | 4,57 | 4,73 | 0,08% | 1.920.101,00 |
| 01.04.2026 | 4,56 | 4,74 | 4,56 | 4,72 | 6,64% | 3.434.095,00 |
| 31.03.2026 | 4,36 | 4,52 | 4,36 | 4,43 | 2,03% | 2.323.438,00 |
| 30.03.2026 | 4,33 | 4,35 | 4,26 | 4,34 | 0,65% | 1.113.994,00 |
| 27.03.2026 | 4,34 | 4,38 | 4,28 | 4,31 | 0,70% | 2.250.990,00 |
| 26.03.2026 | 4,35 | 4,36 | 4,26 | 4,28 | -1,88% | 1.220.956,00 |
| 25.03.2026 | 4,38 | 4,40 | 4,32 | 4,36 | 2,06% | 1.357.572,00 |
| 24.03.2026 | 4,35 | 4,35 | 4,20 | 4,28 | -0,28% | 1.063.178,00 |
| 23.03.2026 | 3,96 | 4,35 | 3,91 | 4,29 | 5,88% | 2.460.279,00 |
| 20.03.2026 | 4,24 | 4,25 | 4,05 | 4,05 | -3,25% | 1.824.390,00 |
| 19.03.2026 | 4,36 | 4,36 | 4,16 | 4,19 | -3,73% | 2.300.666,00 |
| 18.03.2026 | 4,47 | 4,48 | 4,33 | 4,35 | -1,50% | 1.521.553,00 |
| 17.03.2026 | 4,37 | 4,47 | 4,35 | 4,41 | 1,05% | 1.147.931,00 |
| 16.03.2026 | 4,40 | 4,43 | 4,30 | 4,37 | -0,68% | 1.851.694,00 |
| 13.03.2026 | 4,52 | 4,52 | 4,38 | 4,40 | -3,34% | 2.553.537,00 |
| 12.03.2026 | 4,78 | 4,78 | 4,55 | 4,55 | -4,81% | 3.057.140,00 |
| 11.03.2026 | 4,59 | 4,82 | 4,55 | 4,78 | 4,55% | 4.021.156,00 |
| 10.03.2026 | 4,74 | 4,82 | 4,56 | 4,57 | -0,26% | 3.002.844,00 |
| 09.03.2026 | 4,61 | 4,61 | 4,50 | 4,58 | -3,09% | 1.689.804,00 |
| 06.03.2026 | 4,67 | 4,73 | 4,51 | 4,73 | 2,47% | 1.883.690,00 |
| 05.03.2026 | 4,72 | 4,73 | 4,61 | 4,62 | -2,29% | 1.678.040,00 |
| 04.03.2026 | 4,59 | 4,90 | 4,49 | 4,72 | 2,03% | 3.868.989,00 |