2,315€
1,09%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -0,22% | - |
| 08.07.2026 | 2,31 | 2,34 | 2,31 | 2,32 | -0,64% | - |
| 07.07.2026 | 2,33 | 2,34 | 2,33 | 2,33 | 1,30% | - |
| 06.07.2026 | 2,33 | 2,35 | 2,30 | 2,30 | -1,08% | - |
| 03.07.2026 | 2,33 | 2,34 | 2,32 | 2,33 | -0,43% | - |
| 02.07.2026 | 2,32 | 2,34 | 2,32 | 2,34 | -1,06% | - |
| 01.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 30.06.2026 | 2,37 | 2,39 | 2,36 | 2,36 | -0,42% | - |
| 29.06.2026 | 2,37 | 2,37 | 2,36 | 2,37 | 0,00% | - |
| 26.06.2026 | 2,33 | 2,42 | 2,33 | 2,37 | 0,85% | - |
| 25.06.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -0,42% | - |
| 24.06.2026 | 2,39 | 2,42 | 2,31 | 2,36 | -1,05% | - |
| 23.06.2026 | 2,33 | 2,41 | 2,33 | 2,39 | -0,21% | - |
| 22.06.2026 | 2,39 | 2,44 | 2,39 | 2,39 | 1,27% | - |
| 19.06.2026 | 2,36 | 2,41 | 2,35 | 2,36 | 0,43% | - |
| 18.06.2026 | 2,37 | 2,37 | 2,35 | 2,35 | 0,86% | - |
| 17.06.2026 | 2,37 | 2,38 | 2,33 | 2,33 | -1,27% | - |
| 16.06.2026 | 2,33 | 2,39 | 2,32 | 2,36 | 1,94% | - |
| 15.06.2026 | 2,43 | 2,43 | 2,31 | 2,32 | -2,73% | - |
| 12.06.2026 | 2,43 | 2,43 | 2,34 | 2,38 | -1,86% | - |
| 11.06.2026 | 2,43 | 2,43 | 2,40 | 2,43 | -0,21% | - |
| 09.06.2026 | 2,41 | 2,44 | 2,41 | 2,43 | 5,19% | - |
| 05.06.2026 | 2,33 | 2,35 | 2,31 | 2,31 | -0,65% | - |
| 04.06.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 1,75% | - |
| 03.06.2026 | 2,31 | 2,33 | 2,29 | 2,29 | -1,51% | - |
| 02.06.2026 | 2,31 | 2,35 | 2,31 | 2,32 | 0,43% | - |
| 01.06.2026 | 2,31 | 2,32 | 2,31 | 2,31 | 0,22% | - |
| 29.05.2026 | 2,31 | 2,34 | 2,31 | 2,31 | 0,22% | - |
| 28.05.2026 | 2,30 | 2,32 | 2,30 | 2,30 | 1,32% | - |
| 27.05.2026 | 2,33 | 2,33 | 2,27 | 2,27 | -2,16% | - |
| 26.05.2026 | 2,32 | 2,32 | 2,29 | 2,32 | -0,22% | - |
| 25.05.2026 | 2,36 | 2,36 | 2,31 | 2,33 | -0,85% | - |
| 22.05.2026 | 2,32 | 2,36 | 2,27 | 2,35 | 1,08% | - |
| 21.05.2026 | 2,31 | 2,32 | 2,27 | 2,32 | 0,00% | - |
| 20.05.2026 | 2,27 | 2,32 | 2,27 | 2,32 | 2,20% | - |
| 19.05.2026 | 2,28 | 2,30 | 2,27 | 2,27 | -0,66% | - |
| 18.05.2026 | 2,42 | 2,45 | 2,22 | 2,29 | -6,35% | - |
| 15.05.2026 | 2,48 | 2,51 | 2,44 | 2,44 | -2,59% | - |
| 14.05.2026 | 2,49 | 2,52 | 2,47 | 2,51 | 0,00% | - |
| 13.05.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 0,40% | - |
| 12.05.2026 | 2,49 | 2,52 | 2,47 | 2,50 | 0,00% | - |
| 11.05.2026 | 2,46 | 2,52 | 2,45 | 2,50 | 1,22% | - |
| 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% | - |