46,270€
-0,49%
Echtzeit-Aktienkurs MYTILINEOS SA NAM.EO 0,97
Bid:
Ask:
Aktienkurse zur MYTILINEOS SA NAM.EO 0,97 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 45,82 | 46,18 | 45,82 | 46,18 | -0,69% | 2,00 |
| 02.07.2025 | 45,84 | 46,50 | 44,80 | 46,50 | 2,15% | 192,00 |
| 01.07.2025 | 45,52 | 45,52 | 45,52 | 45,52 | -1,68% | 200,00 |
| 30.06.2025 | 46,40 | 46,40 | 46,30 | 46,30 | -0,77% | 300,00 |
| 27.06.2025 | 47,20 | 47,20 | 46,66 | 46,66 | 4,76% | 140,00 |
| 26.06.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -4,05% | - |
| 25.06.2025 | 46,18 | 46,42 | 46,14 | 46,42 | 1,35% | 3.141,00 |
| 24.06.2025 | 44,28 | 45,80 | 44,28 | 45,80 | 4,57% | 853,00 |
| 23.06.2025 | 43,08 | 43,80 | 43,08 | 43,80 | 2,82% | 41,00 |
| 20.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 19.06.2025 | 43,22 | 43,22 | 43,00 | 43,00 | -2,54% | 206,00 |
| 18.06.2025 | 43,90 | 44,12 | 43,88 | 44,12 | -0,36% | 230,00 |
| 17.06.2025 | 44,28 | 44,28 | 44,28 | 44,28 | -1,60% | - |
| 16.06.2025 | 44,70 | 45,00 | 44,70 | 45,00 | -0,09% | 1.250,00 |
| 13.06.2025 | 45,04 | 45,04 | 45,04 | 45,04 | -0,09% | - |
| 12.06.2025 | 45,08 | 45,08 | 45,08 | 45,08 | -0,88% | - |
| 11.06.2025 | 45,48 | 45,48 | 45,48 | 45,48 | 2,66% | - |
| 10.06.2025 | 45,60 | 46,14 | 44,30 | 44,30 | -3,95% | 52,00 |
| 09.06.2025 | 45,60 | 46,12 | 45,60 | 46,12 | 1,32% | 22,00 |
| 06.06.2025 | 45,72 | 45,72 | 45,52 | 45,52 | 0,04% | 87,00 |
| 05.06.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,18% | 65,00 |
| 04.06.2025 | 44,46 | 45,72 | 44,46 | 45,42 | -0,09% | 2.447,00 |
| 03.06.2025 | 44,08 | 45,46 | 44,08 | 45,46 | 1,11% | 1.000,00 |
| 02.06.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -0,31% | 500,00 |
| 30.05.2025 | 45,20 | 45,44 | 44,38 | 45,10 | -1,10% | 3.826,00 |
| 29.05.2025 | 46,08 | 46,08 | 45,34 | 45,60 | -1,38% | 1.866,00 |
| 28.05.2025 | 46,24 | 46,24 | 46,24 | 46,24 | -3,51% | - |
| 27.05.2025 | 46,50 | 47,92 | 46,34 | 47,92 | 0,29% | 320,00 |
| 26.05.2025 | 44,96 | 47,78 | 44,96 | 47,78 | 5,10% | 175,00 |
| 23.05.2025 | 45,46 | 45,46 | 45,46 | 45,46 | 2,16% | - |
| 22.05.2025 | 43,94 | 44,50 | 43,94 | 44,50 | 1,88% | 113,00 |
| 21.05.2025 | 44,00 | 44,00 | 43,50 | 43,68 | -0,14% | 1.123,00 |
| 20.05.2025 | 43,74 | 43,74 | 43,74 | 43,74 | 0,37% | - |
| 19.05.2025 | 43,58 | 43,58 | 43,58 | 43,58 | 4,16% | - |
| 16.05.2025 | 41,84 | 41,84 | 41,84 | 41,84 | -0,62% | - |
| 15.05.2025 | 42,44 | 42,44 | 42,10 | 42,10 | 0,00% | 235,00 |
| 14.05.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,57% | 826,00 |
| 13.05.2025 | 41,90 | 42,44 | 41,86 | 41,86 | -3,19% | 70,00 |
| 12.05.2025 | 41,42 | 43,24 | 41,42 | 43,24 | 4,19% | 60,00 |
| 09.05.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,24% | 180,00 |
| 08.05.2025 | 41,44 | 41,54 | 41,40 | 41,40 | -0,86% | 310,00 |
| 07.05.2025 | 41,40 | 41,90 | 41,40 | 41,76 | -0,52% | 7.173,00 |
| 06.05.2025 | 41,88 | 41,98 | 41,88 | 41,98 | 1,40% | 251,00 |
| 05.05.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,34% | 150,00 |
| 02.05.2025 | 41,54 | 41,54 | 41,54 | 41,54 | -2,49% | - |
| 30.04.2025 | 42,30 | 42,92 | 42,30 | 42,60 | -2,07% | 250,00 |
| 29.04.2025 | 43,00 | 43,50 | 43,00 | 43,50 | -0,41% | 294,00 |
| 28.04.2025 | 43,68 | 43,68 | 43,68 | 43,68 | -0,14% | 90,00 |
| 25.04.2025 | 43,60 | 43,82 | 43,60 | 43,74 | 0,55% | 125,00 |
| 24.04.2025 | 43,68 | 44,12 | 43,44 | 43,50 | 2,06% | 677,00 |
| 23.04.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 3,95% | - |
| 22.04.2025 | 40,98 | 41,00 | 40,98 | 41,00 | 0,00% | 100,00 |
| 17.04.2025 | 41,66 | 41,78 | 41,00 | 41,00 | -3,21% | 542,00 |
| 16.04.2025 | 41,44 | 42,36 | 41,44 | 42,36 | 1,63% | 45,00 |
| 15.04.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 2,66% | - |
| 14.04.2025 | 38,96 | 40,60 | 38,96 | 40,60 | 4,05% | 70,00 |
| 11.04.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -3,27% | - |
| 10.04.2025 | 38,28 | 40,34 | 38,28 | 40,34 | 12,06% | 90,00 |
| 09.04.2025 | 37,50 | 38,00 | 36,00 | 36,00 | -6,49% | 362,00 |
| 08.04.2025 | 36,52 | 38,50 | 36,52 | 38,50 | 4,96% | 1.194,00 |
| 07.04.2025 | 37,40 | 37,40 | 36,50 | 36,68 | -4,53% | 1.045,00 |
| 04.04.2025 | 40,18 | 40,18 | 38,42 | 38,42 | -5,83% | 92,00 |
| 03.04.2025 | 40,16 | 40,92 | 40,16 | 40,80 | 0,74% | 721,00 |
| 02.04.2025 | 40,50 | 40,50 | 40,50 | 40,50 | -3,48% | - |
| 01.04.2025 | 40,60 | 41,96 | 40,60 | 41,96 | 2,14% | 265,00 |
| 31.03.2025 | 42,48 | 42,48 | 41,08 | 41,08 | -5,52% | 1.100,00 |
| 28.03.2025 | 42,02 | 43,48 | 42,02 | 43,48 | 1,97% | 655,00 |
| 27.03.2025 | 41,24 | 42,64 | 41,24 | 42,64 | 2,50% | 670,00 |
| 26.03.2025 | 40,26 | 41,60 | 40,26 | 41,60 | 2,61% | 2.402,00 |
| 25.03.2025 | 39,90 | 40,54 | 39,90 | 40,54 | 1,10% | 262,00 |
| 24.03.2025 | 39,18 | 40,10 | 39,18 | 40,10 | 2,82% | 300,00 |
| 21.03.2025 | 38,50 | 39,00 | 38,50 | 39,00 | 1,30% | 1.590,00 |
| 20.03.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -1,38% | - |
| 19.03.2025 | 38,36 | 39,04 | 38,36 | 39,04 | 1,88% | 2.960,00 |
| 18.03.2025 | 38,32 | 38,32 | 38,32 | 38,32 | -0,73% | - |
| 17.03.2025 | 38,54 | 38,60 | 38,50 | 38,60 | 2,33% | 776,00 |
| 14.03.2025 | 37,72 | 37,72 | 37,72 | 37,72 | 1,29% | - |
| 13.03.2025 | 37,24 | 37,24 | 37,24 | 37,24 | 0,54% | - |
| 12.03.2025 | 36,48 | 37,04 | 36,48 | 37,04 | 0,60% | 14,00 |
| 11.03.2025 | 36,56 | 36,82 | 36,56 | 36,82 | 1,15% | 597,00 |
| 10.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 07.03.2025 | 35,94 | 36,40 | 35,94 | 36,40 | -0,27% | 83,00 |
| 06.03.2025 | 36,56 | 36,56 | 36,50 | 36,50 | 0,61% | 80,00 |
| 05.03.2025 | 35,04 | 36,28 | 35,04 | 36,28 | 1,68% | 1.650,00 |
| 04.03.2025 | 35,24 | 35,68 | 35,24 | 35,68 | 1,02% | 150,00 |
| 03.03.2025 | 35,32 | 35,32 | 35,32 | 35,32 | -1,01% | - |
| 28.02.2025 | 35,52 | 35,68 | 35,52 | 35,68 | -0,61% | 764,00 |
| 27.02.2025 | 36,30 | 36,30 | 35,90 | 35,90 | -1,70% | 82,00 |
| 26.02.2025 | 36,40 | 36,52 | 36,40 | 36,52 | 0,61% | 150,00 |
| 25.02.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,89% | - |
| 24.02.2025 | 37,42 | 37,42 | 37,00 | 37,00 | 2,04% | 165,00 |
| 21.02.2025 | 36,26 | 36,26 | 36,26 | 36,26 | -0,93% | - |
| 20.02.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 0,99% | 82,00 |
| 19.02.2025 | 36,64 | 37,26 | 36,24 | 36,24 | -1,89% | 698,00 |
| 18.02.2025 | 37,84 | 37,84 | 36,88 | 36,94 | -2,48% | 630,00 |
| 17.02.2025 | 35,74 | 37,88 | 35,74 | 37,88 | 5,93% | 2.554,00 |
| 14.02.2025 | 35,92 | 35,92 | 35,76 | 35,76 | -1,97% | 150,00 |
| 13.02.2025 | 35,20 | 36,48 | 35,20 | 36,48 | 5,19% | 250,00 |
| 12.02.2025 | 34,68 | 34,68 | 34,68 | 34,68 | -1,08% | - |
| 11.02.2025 | 34,44 | 35,06 | 34,44 | 35,06 | 4,41% | 200,00 |