2,465€
1,02%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,47 | 2,48 | 2,44 | 2,47 | -0,20% | - |
| 07.05.2026 | 2,50 | 2,51 | 2,47 | 2,47 | 0,41% | - |
| 06.05.2026 | 2,53 | 2,53 | 2,46 | 2,46 | -1,60% | - |
| 05.05.2026 | 2,51 | 2,54 | 2,48 | 2,50 | 0,20% | - |
| 04.05.2026 | 2,50 | 2,54 | 2,50 | 2,50 | -0,20% | - |
| 30.04.2026 | 2,46 | 2,53 | 2,46 | 2,50 | 0,60% | - |
| 29.04.2026 | 2,50 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 28.04.2026 | 2,47 | 2,51 | 2,43 | 2,48 | 1,85% | - |
| 27.04.2026 | 2,43 | 2,44 | 2,43 | 2,43 | -0,41% | - |
| 24.04.2026 | 2,47 | 2,47 | 2,43 | 2,44 | -0,20% | - |
| 23.04.2026 | 2,44 | 2,47 | 2,43 | 2,45 | -0,61% | - |
| 22.04.2026 | 2,49 | 2,49 | 2,44 | 2,46 | 0,20% | - |
| 21.04.2026 | 2,48 | 2,48 | 2,45 | 2,46 | -0,61% | - |
| 20.04.2026 | 2,43 | 2,47 | 2,43 | 2,47 | 1,65% | - |
| 17.04.2026 | 2,49 | 2,49 | 2,43 | 2,43 | -0,41% | - |
| 16.04.2026 | 2,44 | 2,51 | 2,43 | 2,44 | 0,41% | - |
| 15.04.2026 | 2,46 | 2,46 | 2,43 | 2,43 | -1,02% | - |
| 14.04.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,20% | - |
| 13.04.2026 | 2,41 | 2,49 | 2,41 | 2,45 | 1,66% | 18.123,00 |
| 10.04.2026 | 2,47 | 2,47 | 2,41 | 2,41 | -2,43% | - |
| 09.04.2026 | 2,47 | 2,48 | 2,45 | 2,47 | -0,40% | - |
| 08.04.2026 | 2,61 | 2,62 | 2,40 | 2,48 | -0,20% | - |
| 07.04.2026 | 2,45 | 2,51 | 2,45 | 2,49 | 1,22% | - |
| 02.04.2026 | 2,39 | 2,46 | 2,39 | 2,46 | 0,20% | - |
| 01.04.2026 | 2,49 | 2,49 | 2,44 | 2,45 | -1,01% | - |
| 31.03.2026 | 2,43 | 2,48 | 2,41 | 2,48 | 4,43% | - |
| 30.03.2026 | 2,40 | 2,42 | 2,37 | 2,37 | -1,25% | - |
| 27.03.2026 | 2,39 | 2,41 | 2,39 | 2,40 | 0,42% | - |
| 26.03.2026 | 2,39 | 2,42 | 2,39 | 2,39 | -0,83% | 2.160,00 |
| 25.03.2026 | 2,43 | 2,43 | 2,40 | 2,41 | -0,82% | - |
| 24.03.2026 | 2,41 | 2,43 | 2,40 | 2,43 | 0,21% | - |
| 23.03.2026 | 2,41 | 2,45 | 2,38 | 2,43 | -0,82% | - |
| 20.03.2026 | 2,46 | 2,47 | 2,44 | 2,45 | -1,01% | - |
| 19.03.2026 | 2,48 | 2,48 | 2,45 | 2,47 | -0,20% | - |
| 18.03.2026 | 2,52 | 2,52 | 2,47 | 2,48 | -0,40% | - |
| 17.03.2026 | 2,44 | 2,53 | 2,43 | 2,49 | 1,22% | - |
| 16.03.2026 | 2,46 | 2,47 | 2,44 | 2,46 | 0,61% | - |
| 13.03.2026 | 2,44 | 2,46 | 2,43 | 2,44 | -0,41% | - |
| 12.03.2026 | 2,44 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 11.03.2026 | 2,46 | 2,46 | 2,43 | 2,45 | 0,20% | - |
| 10.03.2026 | 2,41 | 2,46 | 2,38 | 2,45 | 2,30% | - |
| 09.03.2026 | 2,36 | 2,44 | 2,36 | 2,39 | -2,05% | - |
| 06.03.2026 | 2,49 | 2,49 | 2,44 | 2,44 | -1,41% | - |
| 05.03.2026 | 2,40 | 2,48 | 2,39 | 2,48 | 2,70% | - |
| 04.03.2026 | 2,35 | 2,42 | 2,35 | 2,41 | 1,47% | - |
| 03.03.2026 | 2,43 | 2,46 | 2,37 | 2,38 | -3,26% | - |
| 02.03.2026 | 2,43 | 2,49 | 2,43 | 2,46 | -0,81% | - |
| 27.02.2026 | 2,45 | 2,51 | 2,44 | 2,48 | 1,23% | - |
| 26.02.2026 | 2,45 | 2,48 | 2,45 | 2,45 | -0,41% | - |
| 25.02.2026 | 2,48 | 2,48 | 2,44 | 2,46 | -1,01% | - |
| 24.02.2026 | 2,50 | 2,51 | 2,46 | 2,48 | -0,80% | - |
| 23.02.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 0,40% | - |
| 20.02.2026 | 2,53 | 2,53 | 2,48 | 2,49 | -1,19% | - |
| 19.02.2026 | 2,49 | 2,52 | 2,49 | 2,52 | 1,00% | - |
| 18.02.2026 | 2,48 | 2,51 | 2,48 | 2,50 | 0,81% | - |
| 17.02.2026 | 2,49 | 2,50 | 2,46 | 2,48 | -0,80% | - |
| 16.02.2026 | 2,51 | 2,52 | 2,48 | 2,50 | -0,40% | - |
| 13.02.2026 | 2,48 | 2,52 | 2,47 | 2,51 | 2,66% | - |
| 12.02.2026 | 2,52 | 2,53 | 2,44 | 2,44 | -1,61% | - |
| 11.02.2026 | 2,52 | 2,52 | 2,47 | 2,48 | -1,20% | - |
| 10.02.2026 | 2,51 | 2,52 | 2,51 | 2,51 | -0,20% | - |
| 09.02.2026 | 2,49 | 2,52 | 2,46 | 2,52 | 1,41% | - |
| 06.02.2026 | 2,41 | 2,48 | 2,41 | 2,48 | 1,02% | 46,00 |
| 05.02.2026 | 2,44 | 2,46 | 2,42 | 2,46 | 0,20% | - |
| 04.02.2026 | 2,44 | 2,45 | 2,43 | 2,45 | 0,00% | 26,00 |
| 03.02.2026 | 2,44 | 2,46 | 2,43 | 2,45 | -0,20% | - |
| 02.02.2026 | 2,43 | 2,47 | 2,43 | 2,46 | 0,00% | - |
| 30.01.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 0,20% | - |
| 29.01.2026 | 2,40 | 2,46 | 2,40 | 2,45 | 1,24% | - |
| 28.01.2026 | 2,46 | 2,46 | 2,41 | 2,42 | -1,02% | - |
| 27.01.2026 | 2,46 | 2,46 | 2,44 | 2,45 | 0,00% | 16.306,00 |
| 26.01.2026 | 2,48 | 2,49 | 2,43 | 2,45 | -0,20% | 15.780,00 |
| 23.01.2026 | 2,48 | 2,51 | 2,41 | 2,45 | 0,00% | - |
| 22.01.2026 | 2,48 | 2,50 | 2,45 | 2,45 | -1,01% | - |
| 21.01.2026 | 2,48 | 2,52 | 2,46 | 2,48 | 0,20% | - |
| 20.01.2026 | 2,49 | 2,52 | 2,42 | 2,47 | -1,40% | - |
| 19.01.2026 | 2,47 | 2,52 | 2,47 | 2,51 | -0,20% | - |
| 16.01.2026 | 2,42 | 2,55 | 2,41 | 2,51 | 3,93% | 50.654,00 |
| 15.01.2026 | 2,44 | 2,44 | 2,41 | 2,42 | -0,41% | - |
| 14.01.2026 | 2,43 | 2,43 | 2,39 | 2,43 | 0,00% | - |
| 13.01.2026 | 2,42 | 2,43 | 2,39 | 2,43 | 0,62% | - |
| 12.01.2026 | 2,42 | 2,42 | 2,40 | 2,41 | 0,84% | - |
| 09.01.2026 | 2,44 | 2,47 | 2,39 | 2,39 | -2,05% | - |
| 08.01.2026 | 2,42 | 2,47 | 2,42 | 2,44 | -0,81% | 1.439,00 |
| 07.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,61% | - |
| 06.01.2026 | 2,48 | 2,48 | 2,45 | 2,45 | -1,41% | - |
| 05.01.2026 | 2,53 | 2,54 | 2,47 | 2,48 | -1,39% | 80,00 |
| 02.01.2026 | 2,52 | 2,55 | 2,44 | 2,52 | 6,57% | - |
| 30.12.2025 | 2,41 | 2,54 | 2,36 | 2,36 | -3,87% | - |
| 29.12.2025 | 2,43 | 2,52 | 2,34 | 2,46 | 4,47% | - |
| 23.12.2025 | 2,40 | 2,43 | 2,34 | 2,35 | -2,49% | - |
| 22.12.2025 | 2,45 | 2,45 | 2,40 | 2,41 | -1,63% | - |
| 19.12.2025 | 2,42 | 2,45 | 2,40 | 2,45 | 1,24% | - |
| 18.12.2025 | 2,44 | 2,44 | 2,39 | 2,42 | -0,21% | - |
| 17.12.2025 | 2,44 | 2,44 | 2,41 | 2,43 | -0,61% | - |
| 16.12.2025 | 2,44 | 2,44 | 2,39 | 2,44 | 0,41% | - |
| 15.12.2025 | 2,36 | 2,44 | 2,36 | 2,43 | 2,97% | - |
| 12.12.2025 | 2,41 | 2,43 | 2,35 | 2,36 | -2,28% | - |
| 11.12.2025 | 2,41 | 2,45 | 2,39 | 2,42 | -0,21% | - |
| 10.12.2025 | 2,43 | 2,45 | 2,41 | 2,42 | 1,68% | - |