46,260€
-2,61%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 45,84 | 46,77 | 45,84 | 46,27 | 0,52% | 10,00 |
| 02.07.2025 | 45,45 | 46,04 | 44,89 | 46,03 | 1,39% | 211,00 |
| 01.07.2025 | 45,77 | 45,77 | 45,08 | 45,40 | -0,59% | 10,00 |
| 30.06.2025 | 46,51 | 46,51 | 45,35 | 45,67 | -1,49% | - |
| 27.06.2025 | 45,24 | 46,96 | 45,24 | 46,36 | -0,71% | - |
| 26.06.2025 | 43,94 | 46,75 | 43,94 | 46,69 | 5,78% | 1.000,00 |
| 25.06.2025 | 44,14 | 46,34 | 44,14 | 44,14 | -3,07% | - |
| 24.06.2025 | 42,86 | 45,74 | 42,86 | 45,54 | 3,01% | - |
| 23.06.2025 | 42,14 | 44,24 | 42,14 | 44,21 | 1,68% | - |
| 20.06.2025 | 41,40 | 43,78 | 41,40 | 43,48 | 1,76% | 102,00 |
| 19.06.2025 | 42,22 | 43,69 | 42,22 | 42,73 | -1,88% | - |
| 18.06.2025 | 42,86 | 44,25 | 42,86 | 43,55 | -1,40% | - |
| 17.06.2025 | 43,28 | 44,63 | 43,28 | 44,17 | -1,03% | - |
| 16.06.2025 | 44,93 | 44,94 | 44,57 | 44,63 | -0,67% | - |
| 13.06.2025 | 45,55 | 45,55 | 44,78 | 44,93 | -1,36% | - |
| 12.06.2025 | 44,14 | 45,56 | 44,14 | 45,55 | 0,04% | - |
| 11.06.2025 | 45,78 | 45,92 | 45,46 | 45,53 | -0,55% | - |
| 10.06.2025 | 44,46 | 46,49 | 44,46 | 45,78 | -0,24% | - |
| 09.06.2025 | 45,89 | 45,89 | 45,89 | 45,89 | 0,00% | - |
| 06.06.2025 | 45,38 | 45,92 | 45,14 | 45,89 | 1,12% | - |
| 05.06.2025 | 45,20 | 46,02 | 44,08 | 45,38 | 0,40% | 25,00 |
| 04.06.2025 | 43,96 | 45,38 | 43,96 | 45,20 | 4,39% | - |
| 03.06.2025 | 44,08 | 44,67 | 43,29 | 43,30 | -1,84% | - |
| 02.06.2025 | 44,62 | 45,19 | 44,08 | 44,11 | -1,14% | 70,00 |
| 30.05.2025 | 43,96 | 45,47 | 43,96 | 44,62 | -1,61% | - |
| 29.05.2025 | 46,19 | 46,49 | 45,34 | 45,35 | -1,82% | 100,00 |
| 28.05.2025 | 46,49 | 46,73 | 46,14 | 46,19 | -1,13% | - |
| 27.05.2025 | 46,43 | 46,72 | 45,91 | 46,72 | 0,62% | 147,00 |
| 26.05.2025 | 44,79 | 46,45 | 44,79 | 46,43 | 3,66% | 210,00 |
| 23.05.2025 | 44,22 | 46,54 | 43,14 | 44,79 | -1,82% | 500,00 |
| 22.05.2025 | 44,29 | 45,78 | 44,07 | 45,62 | 3,00% | - |
| 21.05.2025 | 43,92 | 44,38 | 43,12 | 44,29 | 0,84% | 23,00 |
| 20.05.2025 | 43,89 | 44,02 | 43,84 | 43,92 | 0,07% | - |
| 19.05.2025 | 43,81 | 44,00 | 43,52 | 43,89 | 0,18% | - |
| 16.05.2025 | 42,03 | 43,83 | 42,03 | 43,81 | 4,24% | - |
| 15.05.2025 | 42,03 | 42,24 | 41,59 | 42,03 | 0,00% | - |
| 14.05.2025 | 42,23 | 42,28 | 41,72 | 42,03 | -0,47% | - |
| 13.05.2025 | 40,82 | 42,28 | 40,82 | 42,23 | 0,26% | - |
| 12.05.2025 | 40,22 | 42,46 | 40,22 | 42,12 | 4,26% | - |
| 09.05.2025 | 41,15 | 42,90 | 40,40 | 40,40 | -1,85% | - |
| 08.05.2025 | 41,00 | 41,91 | 41,00 | 41,16 | -1,03% | - |
| 07.05.2025 | 41,49 | 41,88 | 41,32 | 41,59 | 0,24% | - |
| 06.05.2025 | 42,17 | 42,22 | 41,46 | 41,49 | -1,61% | - |
| 05.05.2025 | 41,24 | 42,19 | 41,24 | 42,17 | 2,26% | 160,00 |
| 02.05.2025 | 41,46 | 42,38 | 41,04 | 41,24 | -0,53% | - |
| 30.04.2025 | 43,66 | 43,66 | 41,27 | 41,46 | -2,54% | - |
| 29.04.2025 | 42,02 | 43,63 | 41,76 | 42,54 | -1,87% | - |
| 28.04.2025 | 42,06 | 43,93 | 42,06 | 43,35 | -0,12% | - |
| 25.04.2025 | 43,40 | 44,08 | 43,13 | 43,40 | 0,05% | 6,00 |
| 24.04.2025 | 43,00 | 44,13 | 43,00 | 43,38 | -1,48% | 50,00 |
| 23.04.2025 | 42,46 | 44,23 | 42,46 | 44,03 | 3,65% | - |
| 22.04.2025 | 41,35 | 42,55 | 40,48 | 42,48 | 2,73% | - |
| 17.04.2025 | 40,54 | 41,81 | 40,54 | 41,35 | -1,10% | - |
| 16.04.2025 | 40,66 | 42,26 | 40,66 | 41,81 | -0,36% | - |
| 15.04.2025 | 41,99 | 42,38 | 41,64 | 41,96 | 0,19% | 126,00 |
| 14.04.2025 | 38,86 | 41,99 | 38,86 | 41,88 | 7,72% | - |
| 11.04.2025 | 39,22 | 40,24 | 37,72 | 38,88 | -0,92% | - |
| 10.04.2025 | 38,22 | 40,27 | 38,22 | 39,24 | 6,28% | - |
| 09.04.2025 | 38,64 | 38,64 | 36,33 | 36,92 | -4,45% | - |
| 08.04.2025 | 36,46 | 38,72 | 36,46 | 38,64 | 5,98% | - |
| 07.04.2025 | 37,71 | 38,30 | 35,65 | 36,46 | -6,70% | - |
| 04.04.2025 | 40,57 | 40,57 | 36,88 | 39,08 | -3,67% | - |
| 03.04.2025 | 40,77 | 41,55 | 40,09 | 40,57 | -0,51% | - |
| 02.04.2025 | 40,74 | 41,16 | 40,72 | 40,78 | 0,05% | - |
| 01.04.2025 | 40,77 | 41,43 | 40,67 | 40,76 | 0,07% | - |
| 31.03.2025 | 42,93 | 42,93 | 40,72 | 40,73 | -5,12% | - |
| 28.03.2025 | 41,18 | 43,24 | 41,18 | 42,93 | 1,08% | - |
| 27.03.2025 | 40,56 | 42,65 | 40,56 | 42,47 | 1,53% | - |
| 26.03.2025 | 38,70 | 41,95 | 38,70 | 41,83 | 4,81% | - |
| 25.03.2025 | 39,91 | 39,91 | 39,91 | 39,91 | 0,00% | - |
| 24.03.2025 | 38,70 | 40,09 | 38,70 | 39,91 | 3,13% | - |
| 21.03.2025 | 38,71 | 39,08 | 38,30 | 38,70 | -0,03% | - |
| 20.03.2025 | 38,71 | 38,98 | 38,47 | 38,71 | 0,00% | - |
| 19.03.2025 | 37,60 | 38,82 | 37,60 | 38,71 | 0,31% | - |
| 18.03.2025 | 37,60 | 38,79 | 37,60 | 38,59 | 0,39% | - |
| 17.03.2025 | 38,08 | 39,16 | 37,79 | 38,44 | 0,95% | - |
| 14.03.2025 | 37,00 | 38,16 | 37,00 | 38,08 | 0,32% | - |
| 13.03.2025 | 36,30 | 37,99 | 36,30 | 37,96 | 1,36% | - |
| 12.03.2025 | 35,40 | 37,47 | 35,40 | 37,45 | 2,52% | - |
| 11.03.2025 | 35,56 | 36,96 | 35,56 | 36,53 | -0,46% | - |
| 10.03.2025 | 35,34 | 36,87 | 35,34 | 36,70 | 0,69% | - |
| 07.03.2025 | 36,25 | 36,48 | 35,96 | 36,45 | 0,66% | - |
| 06.03.2025 | 36,45 | 36,93 | 36,13 | 36,21 | 1,71% | - |
| 05.03.2025 | 33,84 | 35,96 | 33,84 | 35,60 | 1,95% | - |
| 04.03.2025 | 34,36 | 35,91 | 34,36 | 34,92 | -2,46% | - |
| 03.03.2025 | 34,36 | 35,80 | 34,36 | 35,80 | 0,70% | 65,00 |
| 28.02.2025 | 34,98 | 36,09 | 34,98 | 35,55 | -1,50% | - |
| 27.02.2025 | 36,65 | 36,65 | 35,96 | 36,09 | -0,77% | - |
| 26.02.2025 | 36,53 | 36,76 | 36,16 | 36,37 | -0,44% | - |
| 25.02.2025 | 36,59 | 36,72 | 36,26 | 36,53 | -0,16% | 44,00 |
| 24.02.2025 | 35,78 | 37,60 | 35,78 | 36,59 | -0,87% | 3.200,00 |
| 21.02.2025 | 35,38 | 37,08 | 35,38 | 36,91 | 1,07% | - |
| 20.02.2025 | 35,48 | 36,63 | 35,48 | 36,52 | -0,22% | 335,00 |
| 19.02.2025 | 36,89 | 37,25 | 36,55 | 36,60 | -1,77% | - |
| 18.02.2025 | 36,81 | 37,26 | 36,44 | 37,26 | 1,22% | - |
| 17.02.2025 | 34,92 | 36,87 | 34,92 | 36,81 | 2,16% | 530,00 |
| 14.02.2025 | 36,18 | 36,34 | 35,92 | 36,03 | -0,41% | - |
| 13.02.2025 | 34,83 | 36,27 | 34,83 | 36,18 | 3,64% | 9.000,00 |
| 12.02.2025 | 34,67 | 34,96 | 34,67 | 34,91 | 0,69% | - |
| 11.02.2025 | 34,59 | 35,00 | 34,59 | 34,67 | 0,23% | - |