31,360€
1,16%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 31,31 | 31,79 | 31,29 | 31,39 | 0,26% | - |
| 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% | - |
| 08.11.2024 | 31,22 | 32,83 | 31,22 | 32,61 | 1,24% | - |
| 07.11.2024 | 32,23 | 32,39 | 31,95 | 32,21 | -0,06% | 90,00 |
| 06.11.2024 | 31,08 | 32,63 | 31,08 | 32,23 | 0,50% | - |
| 05.11.2024 | 31,91 | 32,34 | 31,91 | 32,07 | 0,50% | - |
| 04.11.2024 | 31,16 | 32,20 | 31,16 | 31,91 | -0,75% | - |
| 01.11.2024 | 32,25 | 32,44 | 32,05 | 32,15 | -0,28% | - |
| 31.10.2024 | 31,18 | 33,10 | 31,18 | 32,24 | -0,80% | - |
| 30.10.2024 | 32,55 | 32,64 | 31,38 | 32,50 | -0,15% | - |
| 29.10.2024 | 31,48 | 33,04 | 31,48 | 32,55 | 0,25% | - |
| 28.10.2024 | 31,48 | 32,47 | 31,48 | 32,47 | 0,00% | 50,00 |
| 25.10.2024 | 33,19 | 33,31 | 32,37 | 32,47 | -2,17% | - |
| 24.10.2024 | 31,86 | 33,34 | 31,86 | 33,19 | 0,94% | - |
| 23.10.2024 | 33,28 | 33,54 | 32,85 | 32,88 | -1,20% | - |
| 22.10.2024 | 32,80 | 33,99 | 32,80 | 33,28 | -1,65% | 185,00 |
| 21.10.2024 | 33,85 | 34,14 | 33,74 | 33,84 | -0,03% | - |
| 18.10.2024 | 32,40 | 33,92 | 32,40 | 33,85 | 1,26% | 72,00 |
| 17.10.2024 | 31,82 | 33,73 | 31,82 | 33,43 | 1,77% | - |
| 16.10.2024 | 31,96 | 33,16 | 31,96 | 32,85 | -0,36% | - |
| 15.10.2024 | 32,06 | 33,35 | 32,06 | 32,97 | -0,33% | - |
| 14.10.2024 | 31,98 | 33,63 | 31,98 | 33,08 | 0,27% | - |
| 11.10.2024 | 31,92 | 33,04 | 31,92 | 32,99 | 0,18% | 2.958,00 |
| 10.10.2024 | 33,25 | 33,44 | 32,62 | 32,93 | -0,96% | - |
| 09.10.2024 | 32,32 | 33,61 | 32,32 | 33,25 | -0,30% | - |
| 08.10.2024 | 33,57 | 34,42 | 33,25 | 33,35 | -0,66% | 66,00 |
| 07.10.2024 | 34,02 | 35,10 | 32,68 | 33,57 | -1,29% | - |
| 04.10.2024 | 33,79 | 34,07 | 33,79 | 34,01 | 0,65% | - |
| 03.10.2024 | 32,96 | 34,47 | 32,96 | 33,79 | -0,59% | - |
| 02.10.2024 | 34,08 | 35,15 | 33,91 | 33,99 | -3,30% | - |
| 01.10.2024 | 34,54 | 35,64 | 34,54 | 35,15 | -1,37% | - |
| 30.09.2024 | 35,69 | 35,94 | 35,58 | 35,64 | -0,14% | - |
| 27.09.2024 | 36,03 | 36,15 | 35,64 | 35,69 | -0,94% | - |
| 26.09.2024 | 34,64 | 36,44 | 34,64 | 36,03 | 0,78% | - |
| 25.09.2024 | 35,83 | 35,96 | 35,48 | 35,75 | -0,22% | - |
| 24.09.2024 | 35,05 | 35,85 | 35,05 | 35,83 | 2,23% | - |
| 23.09.2024 | 33,08 | 35,05 | 33,08 | 35,05 | 2,58% | 300,00 |
| 20.09.2024 | 33,56 | 34,25 | 33,56 | 34,17 | 1,52% | - |
| 19.09.2024 | 32,30 | 33,70 | 32,30 | 33,66 | 0,99% | - |
| 18.09.2024 | 32,60 | 33,72 | 32,60 | 33,33 | -0,95% | - |
| 17.09.2024 | 32,38 | 33,71 | 32,38 | 33,65 | 0,72% | - |
| 16.09.2024 | 32,54 | 33,74 | 32,54 | 33,41 | -0,51% | - |
| 13.09.2024 | 32,32 | 33,69 | 32,32 | 33,58 | 0,78% | - |
| 12.09.2024 | 33,49 | 33,94 | 33,20 | 33,32 | -0,69% | - |
| 11.09.2024 | 33,69 | 33,76 | 33,41 | 33,55 | -0,47% | - |
| 10.09.2024 | 33,78 | 33,99 | 33,55 | 33,71 | -0,21% | - |
| 09.09.2024 | 33,10 | 34,17 | 33,10 | 33,78 | -1,14% | - |
| 06.09.2024 | 33,93 | 34,22 | 33,84 | 34,17 | 0,59% | - |
| 05.09.2024 | 32,92 | 34,11 | 32,92 | 33,97 | 0,21% | - |
| 04.09.2024 | 34,47 | 34,47 | 33,77 | 33,90 | -1,60% | 16,00 |
| 03.09.2024 | 34,21 | 34,61 | 34,21 | 34,45 | 0,70% | - |
| 02.09.2024 | 33,81 | 34,29 | 33,81 | 34,21 | 1,18% | 200,00 |
| 30.08.2024 | 34,06 | 34,17 | 33,77 | 33,81 | 1,84% | - |
| 29.08.2024 | 34,25 | 34,41 | 33,20 | 33,20 | -3,09% | - |
| 28.08.2024 | 34,74 | 34,75 | 34,22 | 34,26 | -1,32% | - |
| 27.08.2024 | 33,78 | 35,06 | 33,78 | 34,72 | -0,37% | - |
| 26.08.2024 | 33,72 | 35,00 | 33,72 | 34,85 | 0,14% | - |
| 23.08.2024 | 33,30 | 34,88 | 33,30 | 34,80 | 1,31% | - |
| 22.08.2024 | 34,41 | 34,59 | 34,30 | 34,35 | -0,17% | - |
| 21.08.2024 | 34,25 | 34,43 | 34,17 | 34,41 | 0,47% | - |
| 20.08.2024 | 33,60 | 34,70 | 33,60 | 34,25 | -1,15% | - |
| 19.08.2024 | 34,51 | 34,75 | 34,37 | 34,65 | 0,38% | - |
| 16.08.2024 | 34,13 | 35,36 | 34,13 | 34,52 | 1,14% | 60,00 |
| 15.08.2024 | 33,08 | 34,13 | 33,08 | 34,13 | -0,03% | - |
| 14.08.2024 | 32,92 | 34,15 | 32,92 | 34,14 | 0,56% | - |
| 13.08.2024 | 34,02 | 34,27 | 33,64 | 33,95 | -0,12% | - |
| 12.08.2024 | 33,92 | 34,07 | 33,72 | 33,99 | 0,27% | 30,00 |
| 09.08.2024 | 33,99 | 34,38 | 33,84 | 33,90 | -0,26% | - |
| 08.08.2024 | 33,04 | 34,09 | 33,04 | 33,99 | -0,29% | 20,00 |
| 07.08.2024 | 32,86 | 34,42 | 32,86 | 34,09 | 0,56% | - |
| 06.08.2024 | 31,48 | 33,96 | 31,48 | 33,90 | 4,37% | - |
| 05.08.2024 | 35,21 | 35,21 | 31,58 | 32,48 | -7,73% | 526,00 |
| 02.08.2024 | 34,98 | 36,11 | 34,98 | 35,20 | -2,47% | 420,00 |
| 01.08.2024 | 36,37 | 36,37 | 36,07 | 36,09 | -0,77% | - |
| 31.07.2024 | 36,51 | 36,56 | 36,09 | 36,37 | -0,44% | - |
| 30.07.2024 | 36,99 | 37,13 | 36,22 | 36,53 | -1,24% | - |
| 29.07.2024 | 36,87 | 37,30 | 36,81 | 36,99 | 0,30% | - |
| 26.07.2024 | 35,04 | 36,91 | 35,04 | 36,88 | 1,96% | - |
| 25.07.2024 | 36,21 | 36,31 | 35,67 | 36,17 | -0,11% | - |
| 24.07.2024 | 35,44 | 36,56 | 35,44 | 36,21 | -0,77% | - |
| 23.07.2024 | 36,90 | 36,90 | 36,39 | 36,49 | -0,82% | 25,00 |
| 22.07.2024 | 34,86 | 36,84 | 34,86 | 36,79 | 2,34% | - |
| 19.07.2024 | 34,32 | 35,96 | 34,32 | 35,95 | 1,50% | - |
| 18.07.2024 | 34,26 | 35,76 | 34,26 | 35,42 | 0,08% | - |
| 17.07.2024 | 35,89 | 35,90 | 35,22 | 35,39 | -1,39% | - |
| 16.07.2024 | 35,46 | 36,63 | 35,46 | 35,89 | -1,86% | - |
| 15.07.2024 | 35,48 | 36,97 | 35,48 | 36,57 | -0,08% | - |
| 12.07.2024 | 35,60 | 36,92 | 35,60 | 36,60 | -0,38% | - |
| 11.07.2024 | 36,93 | 37,12 | 36,74 | 36,74 | -0,49% | - |
| 10.07.2024 | 35,66 | 37,02 | 35,66 | 36,92 | 0,35% | - |
| 09.07.2024 | 35,68 | 37,16 | 35,68 | 36,79 | -0,05% | - |
| 08.07.2024 | 37,01 | 37,19 | 36,66 | 36,81 | -0,59% | - |