1,095€
5,29%
Echtzeit-Aktienkurs MIRVAC GROUP UTS
Bid:
Ask:
Aktienkurse zur MIRVAC GROUP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 3,30% | - |
| 16.04.2026 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 15.04.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 14.04.2026 | 1,05 | 1,07 | 1,05 | 1,07 | 0,95% | - |
| 13.04.2026 | 1,05 | 1,06 | 1,04 | 1,06 | 1,93% | - |
| 10.04.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -0,96% | - |
| 09.04.2026 | 1,04 | 1,05 | 1,03 | 1,05 | -1,88% | - |
| 08.04.2026 | 1,07 | 1,07 | 1,06 | 1,07 | 2,90% | - |
| 07.04.2026 | 1,03 | 1,04 | 1,02 | 1,04 | 0,98% | - |
| 02.04.2026 | 1,01 | 1,04 | 1,01 | 1,03 | -0,97% | - |
| 01.04.2026 | 1,03 | 1,04 | 1,03 | 1,04 | -4,61% | - |
| 31.03.2026 | 1,07 | 1,09 | 1,06 | 1,09 | 3,83% | - |
| 30.03.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,97% | - |
| 27.03.2026 | 1,06 | 1,06 | 1,03 | 1,04 | -2,82% | - |
| 26.03.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -1,84% | - |
| 25.03.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 0,00% | - |
| 24.03.2026 | 1,08 | 1,09 | 1,07 | 1,09 | 0,00% | - |
| 23.03.2026 | 1,07 | 1,11 | 1,07 | 1,09 | 0,93% | - |
| 20.03.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -1,83% | - |
| 19.03.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -1,79% | - |
| 18.03.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -2,62% | - |
| 17.03.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
| 16.03.2026 | 1,13 | 1,14 | 1,13 | 1,14 | 2,25% | - |
| 13.03.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -1,33% | - |
| 12.03.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -3,43% | - |
| 11.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 1,22% | - |
| 10.03.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,96% | - |
| 09.03.2026 | 1,12 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 06.03.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -2,99% | - |
| 05.03.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -2,09% | - |
| 04.03.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,42% | - |
| 03.03.2026 | 1,20 | 1,20 | 1,17 | 1,19 | -2,46% | - |
| 02.03.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -0,41% | - |
| 27.02.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 1,24% | - |
| 26.02.2026 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | - |
| 25.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,00% | - |
| 24.02.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 2,95% | - |
| 23.02.2026 | 1,19 | 1,20 | 1,18 | 1,19 | -1,33% | - |
| 20.02.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 1,35% | - |
| 19.02.2026 | 1,19 | 1,19 | 1,18 | 1,19 | -2,47% | - |
| 18.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 6,11% | - |
| 17.02.2026 | 1,14 | 1,16 | 1,14 | 1,15 | -0,43% | - |
| 16.02.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 1,77% | - |
| 13.02.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 1,80% | - |
| 12.02.2026 | 1,16 | 1,16 | 1,11 | 1,11 | -5,61% | - |
| 11.02.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 1,38% | - |
| 10.02.2026 | 1,16 | 1,17 | 1,16 | 1,16 | -1,28% | - |
| 09.02.2026 | 1,17 | 1,18 | 1,16 | 1,18 | -0,42% | - |
| 06.02.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 1,72% | - |
| 05.02.2026 | 1,18 | 1,18 | 1,16 | 1,16 | 0,00% | - |
| 04.02.2026 | 1,17 | 1,18 | 1,15 | 1,16 | 0,87% | - |
| 03.02.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -3,04% | - |
| 02.02.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 1,98% | - |
| 30.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 2,92% | - |
| 29.01.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | - |
| 28.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 27.01.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,00% | - |
| 26.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
| 23.01.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | - |
| 22.01.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,43% | - |
| 21.01.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,22% | - |
| 20.01.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,62% | - |
| 19.01.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 16.01.2026 | 1,17 | 1,17 | 1,16 | 1,16 | 0,78% | - |
| 15.01.2026 | 1,16 | 1,17 | 1,14 | 1,15 | 0,96% | - |
| 14.01.2026 | 1,15 | 1,15 | 1,11 | 1,14 | 1,79% | - |
| 13.01.2026 | 1,13 | 1,13 | 1,12 | 1,12 | -4,27% | - |
| 12.01.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 6,36% | - |
| 09.01.2026 | 1,12 | 1,12 | 1,10 | 1,10 | -0,45% | - |
| 08.01.2026 | 1,16 | 1,16 | 1,10 | 1,11 | -5,15% | - |
| 07.01.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 06.01.2026 | 1,16 | 1,17 | 1,15 | 1,15 | 3,60% | - |
| 05.01.2026 | 1,12 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 02.01.2026 | 1,16 | 1,17 | 1,12 | 1,12 | -2,01% | - |
| 30.12.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,64% | - |
| 29.12.2025 | 1,19 | 1,19 | 1,14 | 1,16 | -0,27% | - |
| 23.12.2025 | 1,19 | 1,19 | 1,15 | 1,17 | -1,17% | - |
| 22.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,26% | - |
| 18.12.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,12% | - |
| 17.12.2025 | 1,16 | 1,17 | 1,15 | 1,16 | 0,69% | - |
| 16.12.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,79% | - |
| 15.12.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 3,06% | - |
| 12.12.2025 | 1,16 | 1,17 | 1,07 | 1,11 | -3,14% | - |
| 11.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 0,17% | - |
| 10.12.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,26% | - |
| 09.12.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 0,61% | - |
| 05.12.2025 | 1,16 | 1,17 | 1,14 | 1,14 | -1,50% | - |
| 03.12.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 0,38% | - |
| 02.12.2025 | 1,17 | 1,18 | 1,16 | 1,16 | -1,87% | - |
| 01.12.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -3,45% | - |
| 28.11.2025 | 1,21 | 1,22 | 1,21 | 1,22 | -0,25% | - |
| 27.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,02% | - |
| 24.11.2025 | 1,27 | 1,29 | 1,26 | 1,26 | 1,69% | - |
| 21.11.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -0,56% | - |
| 20.11.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -1,97% | - |
| 19.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,39% | - |
| 18.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,69% | - |
| 17.11.2025 | 1,27 | 1,27 | 1,24 | 1,25 | 1,52% | - |
| 14.11.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -3,36% | - |
| 13.11.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,01% | - |