1,264€
0,40%
Echtzeit-Aktienkurs MIRVAC GROUP UTS
Bid:
Ask:
Aktienkurse zur MIRVAC GROUP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,27 | 1,29 | 1,26 | 1,26 | 1,28% | - |
| 29.09.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,64% | - |
| 26.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,49% | - |
| 24.09.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,16% | - |
| 23.09.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,27% | - |
| 22.09.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -1,30% | - |
| 19.09.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,90% | - |
| 18.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,23% | - |
| 17.09.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -2,67% | - |
| 16.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,93% | - |
| 15.09.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -0,18% | - |
| 12.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 3,14% | - |
| 11.09.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -1,13% | - |
| 10.09.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -1,28% | - |
| 08.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,00% | - |
| 05.09.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -0,14% | - |
| 04.09.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,26% | - |
| 03.09.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,11% | - |
| 02.09.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -2,59% | - |
| 01.09.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -0,33% | - |
| 29.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,50% | - |
| 28.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,98% | - |
| 27.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,41% | - |
| 26.08.2025 | 1,33 | 1,34 | 1,33 | 1,34 | -0,15% | - |
| 25.08.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,90% | - |
| 22.08.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,68% | - |
| 21.08.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 1,30% | - |
| 20.08.2025 | 1,31 | 1,31 | 1,30 | 1,31 | 1,71% | - |
| 19.08.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -2,58% | - |
| 18.08.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 4,68% | - |
| 15.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -2,55% | - |
| 14.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 1,25% | - |
| 13.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,08% | - |
| 12.08.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -1,31% | - |
| 11.08.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,23% | - |
| 08.08.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 2,37% | - |
| 07.08.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,48% | - |
| 06.08.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,39% | - |
| 05.08.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,32% | - |
| 04.08.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,94% | - |
| 01.08.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 31.07.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,50% | - |
| 30.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 2,42% | - |
| 29.07.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | - |
| 28.07.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,13% | - |
| 25.07.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -0,24% | - |
| 24.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -2,29% | - |
| 23.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,44% | - |
| 22.07.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,32% | - |
| 21.07.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,50% | - |
| 18.07.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,56% | - |
| 17.07.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 2,70% | - |
| 16.07.2025 | 1,20 | 1,22 | 1,20 | 1,22 | 0,74% | - |
| 15.07.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,98% | - |
| 14.07.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,66% | - |
| 11.07.2025 | 1,22 | 1,22 | 1,21 | 1,22 | -1,38% | - |
| 10.07.2025 | 1,22 | 1,24 | 1,22 | 1,24 | 0,98% | - |
| 09.07.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,25% | - |
| 08.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 07.07.2025 | 1,23 | 1,24 | 1,23 | 1,23 | -2,31% | - |
| 04.07.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,32% | - |
| 03.07.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 02.07.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 1,84% | - |
| 01.07.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 1,79% | - |
| 30.06.2025 | 1,23 | 1,23 | 1,22 | 1,23 | -0,49% | - |
| 27.06.2025 | 1,21 | 1,24 | 1,21 | 1,23 | -2,22% | - |
| 26.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,45% | - |
| 25.06.2025 | 1,25 | 1,26 | 1,24 | 1,24 | -0,88% | - |
| 24.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,08% | - |
| 23.06.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 1,13% | - |
| 20.06.2025 | 1,27 | 1,28 | 1,24 | 1,24 | -1,98% | - |
| 19.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -1,48% | - |
| 18.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -1,69% | - |
| 17.06.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -1,21% | - |
| 16.06.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -0,53% | - |
| 13.06.2025 | 1,33 | 1,34 | 1,33 | 1,33 | -2,64% | - |
| 12.06.2025 | 1,36 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 11.06.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 0,67% | - |
| 10.06.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 2,28% | - |
| 09.06.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,46% | - |
| 06.06.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,08% | - |
| 05.06.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -1,28% | - |
| 04.06.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,07% | - |
| 03.06.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,83% | - |
| 02.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 1,30% | - |
| 30.05.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 1,24% | - |
| 29.05.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -1,23% | - |
| 28.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 1,88% | - |
| 27.05.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -1,54% | - |
| 26.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,46% | - |
| 23.05.2025 | 1,29 | 1,30 | 1,28 | 1,29 | -0,23% | - |
| 22.05.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,46% | - |
| 21.05.2025 | 1,32 | 1,32 | 1,30 | 1,30 | 0,39% | - |
| 20.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,93% | - |
| 19.05.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -0,85% | - |
| 16.05.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,15% | - |
| 15.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -2,26% | - |
| 14.05.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 13.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -2,65% | - |
| 12.05.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 2,56% | - |