39,180€
-3,26%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,57 | 40,57 | 36,88 | 39,05 | -3,75% | - |
| 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% | - |
| 10.02.2025 | 32,84 | 34,70 | 32,84 | 34,59 | 2,13% | - |
| 07.02.2025 | 32,40 | 34,05 | 32,40 | 33,87 | 1,32% | - |
| 06.02.2025 | 32,24 | 33,75 | 32,24 | 33,43 | 0,45% | - |
| 05.02.2025 | 33,37 | 33,61 | 33,21 | 33,28 | -0,30% | - |
| 04.02.2025 | 33,35 | 33,77 | 33,21 | 33,38 | 0,09% | - |
| 03.02.2025 | 33,94 | 35,02 | 33,32 | 33,35 | -4,77% | 100,00 |
| 31.01.2025 | 34,68 | 35,09 | 34,65 | 35,02 | 0,98% | 530,00 |
| 30.01.2025 | 34,57 | 34,71 | 34,09 | 34,68 | 0,32% | - |
| 29.01.2025 | 34,45 | 34,72 | 34,43 | 34,57 | 0,35% | - |
| 28.01.2025 | 34,08 | 34,51 | 34,00 | 34,45 | 1,09% | - |
| 27.01.2025 | 34,60 | 34,60 | 33,87 | 34,08 | -1,19% | 167,00 |
| 24.01.2025 | 33,97 | 34,63 | 33,83 | 34,49 | 1,53% | 42,00 |
| 23.01.2025 | 34,13 | 34,13 | 33,71 | 33,97 | -0,47% | - |
| 22.01.2025 | 35,32 | 35,32 | 34,05 | 34,13 | -0,93% | - |
| 21.01.2025 | 32,88 | 34,45 | 32,88 | 34,45 | 1,65% | - |
| 20.01.2025 | 31,98 | 33,93 | 31,98 | 33,89 | 2,73% | - |
| 17.01.2025 | 33,07 | 33,40 | 32,89 | 32,99 | -0,24% | - |
| 16.01.2025 | 32,08 | 33,43 | 32,08 | 33,07 | -0,06% | - |
| 15.01.2025 | 33,00 | 33,18 | 32,86 | 33,09 | 0,27% | - |
| 14.01.2025 | 32,32 | 33,46 | 32,32 | 33,00 | -1,05% | - |
| 13.01.2025 | 34,13 | 34,13 | 33,32 | 33,35 | -2,17% | 159,00 |
| 10.01.2025 | 34,21 | 34,36 | 34,08 | 34,09 | -0,35% | - |
| 09.01.2025 | 34,33 | 34,44 | 34,04 | 34,21 | -0,35% | - |
| 08.01.2025 | 34,95 | 34,95 | 34,12 | 34,33 | -1,89% | - |
| 07.01.2025 | 34,52 | 34,99 | 34,43 | 34,99 | 1,36% | - |
| 06.01.2025 | 34,52 | 34,52 | 34,52 | 34,52 | 0,00% | 63,00 |
| 03.01.2025 | 34,39 | 34,73 | 34,13 | 34,52 | 0,38% | - |
| 02.01.2025 | 33,53 | 34,45 | 33,53 | 34,39 | 3,49% | 25,00 |
| 30.12.2024 | 33,25 | 33,31 | 33,07 | 33,23 | -0,06% | - |
| 27.12.2024 | 33,24 | 33,35 | 33,07 | 33,25 | 0,03% | - |
| 23.12.2024 | 33,61 | 33,69 | 33,21 | 33,24 | -1,10% | - |
| 20.12.2024 | 32,76 | 33,81 | 32,76 | 33,61 | -0,59% | - |
| 19.12.2024 | 33,10 | 34,15 | 33,10 | 33,81 | -1,00% | - |
| 18.12.2024 | 33,22 | 34,37 | 33,22 | 34,15 | -0,38% | 126,00 |
| 17.12.2024 | 34,43 | 34,63 | 34,04 | 34,28 | -0,44% | - |
| 16.12.2024 | 33,26 | 34,59 | 33,26 | 34,43 | 0,35% | - |
| 13.12.2024 | 33,00 | 34,36 | 33,00 | 34,31 | 1,24% | - |
| 12.12.2024 | 32,60 | 33,89 | 32,60 | 33,89 | 2,45% | - |
| 11.12.2024 | 33,01 | 33,09 | 32,67 | 33,08 | 0,21% | - |
| 10.12.2024 | 31,84 | 33,41 | 31,84 | 33,01 | 0,33% | - |
| 09.12.2024 | 32,35 | 32,93 | 32,21 | 32,90 | 1,70% | 50,00 |
| 06.12.2024 | 32,03 | 32,44 | 31,38 | 32,35 | 0,97% | - |
| 05.12.2024 | 30,10 | 32,15 | 30,10 | 32,04 | 3,16% | - |
| 04.12.2024 | 30,62 | 31,84 | 30,62 | 31,06 | -1,74% | - |
| 03.12.2024 | 32,23 | 32,32 | 31,53 | 31,61 | -1,92% | - |
| 02.12.2024 | 31,11 | 32,45 | 31,11 | 32,23 | 3,47% | - |
| 29.11.2024 | 31,00 | 31,28 | 30,26 | 31,15 | 0,06% | - |
| 28.11.2024 | 31,00 | 31,48 | 31,00 | 31,13 | -0,10% | - |
| 27.11.2024 | 31,52 | 31,62 | 31,09 | 31,16 | -1,14% | 120,00 |
| 26.11.2024 | 31,37 | 31,74 | 31,26 | 31,52 | 0,54% | - |
| 25.11.2024 | 31,71 | 31,89 | 31,07 | 31,35 | -1,14% | - |
| 22.11.2024 | 31,31 | 31,79 | 31,26 | 31,71 | 1,28% | - |
| 21.11.2024 | 31,09 | 31,39 | 31,01 | 31,31 | 0,71% | - |
| 20.11.2024 | 30,87 | 31,45 | 30,87 | 31,09 | 0,71% | - |
| 19.11.2024 | 31,24 | 32,42 | 30,71 | 30,87 | -4,31% | - |
| 18.11.2024 | 33,05 | 33,05 | 32,16 | 32,26 | -2,39% | - |
| 15.11.2024 | 33,08 | 33,11 | 32,75 | 33,05 | -0,09% | - |
| 14.11.2024 | 31,74 | 33,11 | 31,74 | 33,08 | 1,01% | - |
| 13.11.2024 | 33,05 | 33,08 | 32,49 | 32,75 | -0,91% | - |
| 12.11.2024 | 32,22 | 33,23 | 32,22 | 33,05 | -0,54% | - |
| 11.11.2024 | 32,61 | 33,27 | 32,47 | 33,23 | 1,90% | - |