12,220€
0,83%
Echtzeit-Aktienkurs MAIRE TECNIMONT SPA
Bid:
Ask:
Aktienkurse zur MAIRE TECNIMONT SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 12,27 | 12,45 | 12,10 | 12,40 | 2,31% | - |
| 15.10.2026 | 12,39 | 12,41 | 11,84 | 12,12 | -3,23% | 103,00 |
| 14.10.2026 | 12,58 | 12,81 | 12,47 | 12,53 | 0,24% | - |
| 13.10.2026 | 12,77 | 12,83 | 12,43 | 12,50 | -2,12% | - |
| 12.10.2026 | 12,63 | 12,98 | 12,63 | 12,77 | 0,99% | - |
| 09.10.2026 | 12,75 | 12,89 | 12,55 | 12,64 | -0,67% | - |
| 08.10.2026 | 12,24 | 12,80 | 12,06 | 12,73 | 3,50% | - |
| 07.10.2026 | 12,49 | 12,57 | 12,21 | 12,30 | -1,72% | - |
| 06.10.2026 | 12,67 | 12,80 | 12,32 | 12,51 | -1,22% | - |
| 05.10.2026 | 12,55 | 12,73 | 12,47 | 12,67 | 0,64% | - |
| 02.10.2026 | 12,47 | 12,81 | 12,47 | 12,59 | 1,12% | - |
| 01.10.2026 | 12,58 | 12,67 | 12,32 | 12,45 | -1,43% | 33,00 |
| 30.09.2026 | 12,77 | 12,90 | 12,51 | 12,63 | 0,24% | - |
| 29.09.2026 | 12,61 | 12,72 | 12,53 | 12,60 | -0,75% | - |
| 28.09.2026 | 12,21 | 12,78 | 12,21 | 12,69 | 3,47% | - |
| 25.09.2026 | 12,09 | 12,35 | 12,09 | 12,27 | 0,33% | - |
| 24.09.2026 | 12,11 | 12,27 | 12,05 | 12,23 | 0,78% | - |
| 23.09.2026 | 12,12 | 12,20 | 12,03 | 12,13 | -0,08% | - |
| 22.09.2026 | 12,13 | 12,20 | 11,98 | 12,14 | 0,12% | - |
| 21.09.2026 | 12,58 | 12,62 | 11,97 | 12,13 | -3,04% | - |
| 18.09.2026 | 12,51 | 12,68 | 12,32 | 12,51 | -0,91% | - |
| 17.09.2026 | 12,49 | 12,75 | 12,45 | 12,62 | 0,92% | - |
| 16.09.2026 | 12,26 | 12,62 | 12,26 | 12,51 | 1,83% | - |
| 15.09.2026 | 12,01 | 12,39 | 12,00 | 12,28 | -0,97% | - |
| 14.09.2026 | 12,62 | 12,63 | 12,31 | 12,40 | -0,92% | - |
| 11.09.2026 | 12,31 | 12,56 | 12,30 | 12,52 | 1,42% | - |
| 10.09.2026 | 12,43 | 12,62 | 12,27 | 12,34 | -1,44% | 400,00 |
| 09.09.2026 | 12,68 | 12,68 | 12,25 | 12,52 | -1,49% | - |
| 08.09.2026 | 12,44 | 12,78 | 12,37 | 12,71 | 2,58% | - |
| 07.09.2026 | 12,19 | 12,47 | 12,19 | 12,39 | 1,39% | 150,00 |
| 04.09.2026 | 12,19 | 12,27 | 12,14 | 12,22 | 0,08% | - |
| 03.09.2026 | 12,06 | 12,25 | 12,02 | 12,21 | 0,45% | - |
| 02.09.2026 | 12,45 | 12,49 | 11,97 | 12,16 | -2,99% | - |
| 01.09.2026 | 12,49 | 12,71 | 12,41 | 12,53 | -0,91% | - |
| 31.08.2026 | 12,55 | 13,01 | 12,44 | 12,65 | -0,86% | - |
| 28.08.2026 | 12,71 | 12,89 | 12,65 | 12,76 | 0,43% | - |
| 27.08.2026 | 12,25 | 12,78 | 12,24 | 12,70 | 3,80% | - |
| 26.08.2026 | 12,03 | 12,26 | 12,01 | 12,24 | 1,28% | - |
| 25.08.2026 | 12,08 | 12,21 | 12,03 | 12,08 | -0,90% | 915,00 |
| 24.08.2026 | 12,08 | 12,21 | 12,08 | 12,19 | 0,95% | - |
| 21.08.2026 | 12,04 | 12,08 | 11,98 | 12,08 | -0,17% | - |
| 20.08.2026 | 11,96 | 12,25 | 11,96 | 12,10 | 1,51% | - |
| 19.08.2026 | 11,97 | 12,15 | 11,92 | 11,92 | -1,04% | - |
| 18.08.2026 | 12,31 | 12,41 | 12,04 | 12,04 | -2,43% | - |
| 17.08.2026 | 12,46 | 12,64 | 12,31 | 12,34 | -0,08% | - |
| 14.08.2026 | 12,44 | 12,52 | 12,30 | 12,35 | -0,96% | 57,00 |
| 13.08.2026 | 12,38 | 12,52 | 12,32 | 12,47 | 0,24% | - |
| 12.08.2026 | 12,44 | 12,65 | 12,42 | 12,44 | 0,16% | - |
| 11.08.2026 | 12,35 | 12,47 | 12,30 | 12,42 | 0,00% | - |
| 10.08.2026 | 12,41 | 12,52 | 12,34 | 12,42 | 0,20% | 4,00 |
| 07.08.2026 | 12,63 | 12,73 | 12,39 | 12,40 | -2,48% | 33,00 |
| 06.08.2026 | 12,61 | 12,77 | 12,58 | 12,71 | -0,20% | - |
| 05.08.2026 | 12,78 | 13,03 | 12,71 | 12,74 | -0,78% | - |
| 04.08.2026 | 12,79 | 13,06 | 12,79 | 12,84 | -0,12% | - |
| 03.08.2026 | 12,91 | 13,14 | 12,69 | 12,85 | -2,76% | - |
| 31.07.2026 | 13,07 | 13,37 | 13,04 | 13,22 | 3,20% | - |
| 30.07.2026 | 12,83 | 13,15 | 12,52 | 12,81 | -1,54% | 218,00 |
| 29.07.2026 | 12,80 | 13,17 | 12,76 | 13,01 | 1,68% | - |
| 28.07.2026 | 13,64 | 13,69 | 12,79 | 12,79 | -8,38% | 3,00 |
| 27.07.2026 | 14,20 | 14,23 | 13,86 | 13,96 | 0,36% | - |
| 24.07.2026 | 13,92 | 14,13 | 13,85 | 13,91 | -0,32% | - |
| 23.07.2026 | 13,96 | 14,02 | 13,85 | 13,96 | -0,89% | - |
| 22.07.2026 | 13,93 | 14,13 | 13,91 | 14,08 | 1,26% | - |
| 21.07.2026 | 13,83 | 14,02 | 13,81 | 13,91 | 0,62% | - |
| 20.07.2026 | 13,79 | 15,78 | 13,25 | 13,82 | 0,29% | - |
| 17.07.2026 | 13,68 | 13,89 | 13,57 | 13,78 | -0,14% | - |
| 16.07.2026 | 14,17 | 14,22 | 13,66 | 13,80 | -2,02% | 6,00 |
| 15.07.2026 | 14,18 | 14,22 | 13,96 | 14,09 | -1,02% | - |
| 14.07.2026 | 14,07 | 14,28 | 13,94 | 14,23 | 0,85% | - |
| 13.07.2026 | 14,37 | 14,40 | 14,01 | 14,11 | -2,86% | - |
| 10.07.2026 | 14,30 | 15,51 | 14,28 | 14,53 | 1,93% | - |
| 09.07.2026 | 14,10 | 14,41 | 14,05 | 14,25 | 0,04% | - |
| 08.07.2026 | 14,24 | 14,29 | 13,86 | 14,25 | -2,46% | - |
| 07.07.2026 | 14,80 | 14,90 | 14,49 | 14,61 | -1,12% | - |
| 06.07.2026 | 14,79 | 15,11 | 14,74 | 14,77 | 0,31% | - |
| 03.07.2026 | 14,46 | 14,74 | 14,40 | 14,73 | 1,45% | - |
| 02.07.2026 | 14,36 | 14,52 | 14,19 | 14,52 | 1,33% | - |
| 01.07.2026 | 14,28 | 14,33 | 14,28 | 14,33 | 0,39% | - |
| 30.06.2026 | 14,12 | 14,49 | 14,11 | 14,27 | 1,49% | - |
| 29.06.2026 | 14,09 | 14,21 | 13,89 | 14,06 | 0,72% | 140,00 |
| 26.06.2026 | 14,19 | 14,19 | 13,87 | 13,96 | -1,93% | 55,00 |
| 25.06.2026 | 14,54 | 14,56 | 14,12 | 14,24 | -3,16% | 1,00 |
| 24.06.2026 | 14,96 | 14,96 | 14,65 | 14,70 | 0,86% | - |
| 23.06.2026 | 14,90 | 15,07 | 14,36 | 14,58 | -4,02% | - |
| 22.06.2026 | 15,30 | 15,41 | 15,14 | 15,19 | -0,52% | - |
| 19.06.2026 | 15,33 | 15,48 | 15,25 | 15,27 | -2,21% | - |
| 18.06.2026 | 15,82 | 15,85 | 15,49 | 15,61 | -0,79% | - |
| 17.06.2026 | 15,74 | 15,97 | 15,61 | 15,74 | -1,44% | - |
| 16.06.2026 | 15,68 | 16,01 | 15,55 | 15,97 | 1,20% | - |
| 15.06.2026 | 15,09 | 16,01 | 15,08 | 15,78 | 6,52% | 256,00 |
| 12.06.2026 | 14,16 | 14,97 | 14,16 | 14,81 | 7,24% | 4,00 |
| 11.06.2026 | 13,87 | 13,94 | 13,63 | 13,81 | -1,32% | - |
| 10.06.2026 | 13,93 | 14,19 | 13,77 | 14,00 | -5,44% | - |
| 09.06.2026 | 14,81 | 14,82 | 14,80 | 14,80 | -0,67% | - |
| 08.06.2026 | 14,62 | 14,90 | 14,55 | 14,90 | -1,39% | - |
| 05.06.2026 | 15,03 | 15,36 | 15,01 | 15,11 | 0,70% | - |
| 04.06.2026 | 14,66 | 15,32 | 14,66 | 15,01 | 1,21% | - |
| 03.06.2026 | 14,83 | 14,85 | 14,54 | 14,83 | 2,45% | - |
| 02.06.2026 | 14,54 | 14,66 | 14,44 | 14,47 | -1,30% | - |
| 01.06.2026 | 14,64 | 14,74 | 14,55 | 14,66 | -0,24% | - |