1,795€
-2,66%
Echtzeit-Aktienkurs McPhy Energy S.A.
Bid:
Ask:
Aktienkurse zur McPhy Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 1,84 | 1,89 | 1,83 | 1,83 | -0,65% | 32.182,00 |
| 16.04.2024 | 1,88 | 1,90 | 1,83 | 1,84 | -2,12% | 91.067,00 |
| 15.04.2024 | 1,91 | 1,92 | 1,86 | 1,88 | -1,98% | 56.811,00 |
| 12.04.2024 | 1,93 | 1,97 | 1,90 | 1,92 | 1,05% | 75.723,00 |
| 11.04.2024 | 1,95 | 1,97 | 1,90 | 1,90 | -2,46% | 110.082,00 |
| 10.04.2024 | 2,08 | 2,12 | 1,93 | 1,95 | -5,57% | 135.580,00 |
| 09.04.2024 | 2,07 | 2,17 | 2,02 | 2,07 | 0,98% | 127.802,00 |
| 08.04.2024 | 2,00 | 2,08 | 1,96 | 2,05 | 2,35% | 126.045,00 |
| 05.04.2024 | 2,02 | 2,09 | 1,96 | 2,00 | -0,60% | 226.091,00 |
| 04.04.2024 | 2,28 | 2,35 | 2,01 | 2,01 | -10,47% | 517.838,00 |
| 03.04.2024 | 1,85 | 2,32 | 1,81 | 2,25 | 23,22% | 515.043,00 |
| 02.04.2024 | 1,94 | 2,11 | 1,82 | 1,82 | -4,00% | 391.071,00 |
| 28.03.2024 | 1,87 | 1,95 | 1,80 | 1,90 | 2,26% | 151.720,00 |
| 27.03.2024 | 1,83 | 1,89 | 1,68 | 1,86 | 1,64% | 223.352,00 |
| 26.03.2024 | 1,60 | 1,84 | 1,57 | 1,83 | 14,70% | 419.730,00 |
| 25.03.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -3,22% | 123.782,00 |
| 22.03.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 0,24% | 183.296,00 |
| 21.03.2024 | 1,72 | 1,75 | 1,64 | 1,64 | -3,58% | 151.764,00 |
| 20.03.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 4,80% | 96.080,00 |
| 19.03.2024 | 1,62 | 1,65 | 1,59 | 1,62 | 2,33% | 187.440,00 |
| 18.03.2024 | 1,60 | 1,75 | 1,57 | 1,59 | 2,26% | 186.428,00 |
| 15.03.2024 | 1,72 | 1,72 | 1,55 | 1,55 | -8,71% | 285.087,00 |
| 14.03.2024 | 1,70 | 1,75 | 1,67 | 1,70 | 1,55% | 124.782,00 |
| 13.03.2024 | 1,83 | 1,83 | 1,67 | 1,67 | -8,77% | 189.511,00 |
| 12.03.2024 | 1,85 | 1,90 | 1,82 | 1,84 | -0,49% | 75.212,00 |
| 11.03.2024 | 1,96 | 1,98 | 1,84 | 1,84 | -7,01% | 129.065,00 |
| 08.03.2024 | 1,96 | 2,02 | 1,94 | 1,98 | 0,51% | 86.761,00 |
| 07.03.2024 | 1,99 | 2,00 | 1,95 | 1,97 | 1,65% | 46.569,00 |
| 06.03.2024 | 2,00 | 2,10 | 1,94 | 1,94 | -2,56% | 146.414,00 |
| 05.03.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,05% | 45.347,00 |
| 04.03.2024 | 2,08 | 2,09 | 1,98 | 1,99 | -2,88% | 90.276,00 |
| 01.03.2024 | 2,07 | 2,10 | 2,00 | 2,05 | 0,20% | 70.742,00 |
| 29.02.2024 | 2,03 | 2,06 | 1,97 | 2,05 | 2,30% | 91.495,00 |
| 28.02.2024 | 2,08 | 2,09 | 2,00 | 2,00 | -4,03% | 133.147,00 |
| 27.02.2024 | 2,11 | 2,22 | 2,07 | 2,08 | -1,33% | 100.280,00 |
| 26.02.2024 | 2,12 | 2,14 | 2,07 | 2,11 | -1,22% | 76.220,00 |
| 23.02.2024 | 2,30 | 2,30 | 2,11 | 2,14 | -4,21% | 99.046,00 |
| 22.02.2024 | 2,29 | 2,29 | 2,22 | 2,23 | 0,00% | 35.655,00 |
| 21.02.2024 | 2,21 | 2,28 | 2,20 | 2,23 | 1,18% | 83.305,00 |
| 20.02.2024 | 2,27 | 2,31 | 2,20 | 2,21 | -4,25% | 79.115,00 |
| 19.02.2024 | 2,44 | 2,44 | 2,26 | 2,30 | -2,54% | 137.646,00 |
| 16.02.2024 | 2,28 | 2,50 | 2,28 | 2,36 | 4,32% | 156.287,00 |
| 15.02.2024 | 2,26 | 2,28 | 2,23 | 2,27 | 0,71% | 75.670,00 |
| 14.02.2024 | 2,30 | 2,30 | 2,24 | 2,25 | -0,97% | 57.138,00 |
| 13.02.2024 | 2,32 | 2,47 | 2,27 | 2,27 | -2,24% | 94.075,00 |
| 12.02.2024 | 2,32 | 2,41 | 2,27 | 2,32 | 1,66% | 88.722,00 |
| 09.02.2024 | 2,33 | 2,35 | 2,24 | 2,29 | -1,12% | 128.448,00 |
| 08.02.2024 | 2,47 | 2,50 | 2,31 | 2,31 | -5,01% | 111.893,00 |
| 07.02.2024 | 2,45 | 2,53 | 2,39 | 2,43 | -1,93% | 99.736,00 |
| 06.02.2024 | 2,59 | 2,70 | 2,38 | 2,48 | -4,17% | 214.784,00 |
| 05.02.2024 | 2,65 | 2,70 | 2,59 | 2,59 | -4,07% | 108.916,00 |
| 02.02.2024 | 2,77 | 3,00 | 2,69 | 2,70 | -2,24% | 120.042,00 |
| 01.02.2024 | 2,75 | 2,80 | 2,68 | 2,76 | 0,51% | 60.225,00 |
| 31.01.2024 | 2,72 | 2,79 | 2,70 | 2,75 | 1,78% | 91.846,00 |
| 30.01.2024 | 2,80 | 2,81 | 2,64 | 2,70 | -3,50% | 109.370,00 |
| 29.01.2024 | 2,85 | 2,86 | 2,78 | 2,80 | -0,14% | 52.827,00 |
| 26.01.2024 | 2,76 | 2,84 | 2,76 | 2,80 | 1,45% | 41.676,00 |
| 25.01.2024 | 2,84 | 2,85 | 2,76 | 2,76 | -3,16% | 72.130,00 |
| 24.01.2024 | 3,04 | 3,04 | 2,80 | 2,85 | -5,12% | 116.143,00 |
| 23.01.2024 | 3,01 | 3,04 | 3,01 | 3,01 | -0,13% | 20.799,00 |
| 22.01.2024 | 3,00 | 3,05 | 2,96 | 3,01 | 0,20% | 72.035,00 |
| 19.01.2024 | 3,01 | 3,08 | 3,00 | 3,00 | -0,33% | 45.428,00 |
| 18.01.2024 | 3,01 | 3,04 | 3,00 | 3,01 | 0,13% | 47.838,00 |
| 17.01.2024 | 3,07 | 3,07 | 3,01 | 3,01 | -2,40% | 39.764,00 |
| 16.01.2024 | 3,14 | 3,14 | 3,05 | 3,08 | -1,85% | 50.648,00 |
| 15.01.2024 | 3,08 | 3,19 | 3,00 | 3,14 | 3,15% | 56.354,00 |
| 12.01.2024 | 3,00 | 3,10 | 3,00 | 3,05 | 1,13% | 65.032,00 |
| 11.01.2024 | 3,18 | 3,18 | 3,01 | 3,01 | -4,26% | 149.708,00 |
| 10.01.2024 | 3,18 | 3,24 | 3,15 | 3,15 | -1,07% | 32.433,00 |
| 09.01.2024 | 3,24 | 3,29 | 3,18 | 3,18 | -0,62% | 61.651,00 |
| 08.01.2024 | 3,25 | 3,30 | 3,15 | 3,20 | -1,90% | 83.520,00 |
| 05.01.2024 | 3,28 | 3,31 | 3,23 | 3,26 | -0,91% | 54.021,00 |
| 04.01.2024 | 3,34 | 3,38 | 3,29 | 3,29 | -1,44% | 132.403,00 |
| 03.01.2024 | 3,40 | 3,40 | 3,33 | 3,34 | -1,71% | 87.850,00 |
| 02.01.2024 | 3,42 | 3,44 | 3,33 | 3,40 | 0,95% | 46.828,00 |
| 29.12.2023 | 3,42 | 3,42 | 3,36 | 3,37 | -1,87% | 42.268,00 |
| 28.12.2023 | 3,44 | 3,51 | 3,43 | 3,43 | -0,46% | 48.479,00 |
| 27.12.2023 | 3,40 | 3,52 | 3,40 | 3,45 | 0,88% | 120.381,00 |
| 22.12.2023 | 3,33 | 3,44 | 3,32 | 3,42 | 2,89% | 77.603,00 |
| 21.12.2023 | 3,28 | 3,39 | 3,27 | 3,32 | 1,41% | 80.407,00 |
| 20.12.2023 | 3,62 | 3,65 | 3,27 | 3,27 | -12,51% | 441.692,00 |
| 19.12.2023 | 3,76 | 3,96 | 3,67 | 3,74 | 1,41% | 318.876,00 |
| 18.12.2023 | 3,69 | 3,69 | 3,69 | 3,69 | 11,62% | 472.181,00 |
| 15.12.2023 | 3,30 | 3,39 | 3,20 | 3,31 | 1,72% | 213.418,00 |
| 14.12.2023 | 3,23 | 3,35 | 3,08 | 3,25 | 3,04% | 246.181,00 |
| 13.12.2023 | 3,40 | 3,40 | 3,15 | 3,15 | -5,91% | 98.298,00 |
| 12.12.2023 | 3,39 | 3,39 | 3,33 | 3,35 | -0,06% | 58.784,00 |
| 11.12.2023 | 3,45 | 3,47 | 3,35 | 3,35 | -3,34% | 80.057,00 |
| 08.12.2023 | 3,50 | 3,50 | 3,40 | 3,47 | -0,91% | 105.892,00 |
| 07.12.2023 | 3,75 | 3,77 | 3,50 | 3,50 | -6,71% | 163.690,00 |
| 06.12.2023 | 3,63 | 3,88 | 3,63 | 3,75 | 3,13% | 156.433,00 |
| 05.12.2023 | 3,65 | 3,71 | 3,60 | 3,64 | -0,27% | 70.544,00 |
| 04.12.2023 | 3,69 | 3,92 | 3,64 | 3,65 | 2,24% | 162.915,00 |
| 01.12.2023 | 3,57 | 3,57 | 3,57 | 3,57 | 0,00% | 82.921,00 |
| 30.11.2023 | 3,59 | 3,62 | 3,53 | 3,57 | -0,61% | 44.277,00 |
| 29.11.2023 | 3,51 | 3,74 | 3,51 | 3,59 | 2,39% | 118.355,00 |
| 28.11.2023 | 3,60 | 3,60 | 3,47 | 3,51 | -2,56% | 47.854,00 |
| 27.11.2023 | 3,67 | 3,69 | 3,60 | 3,60 | 0,17% | 49.796,00 |
| 24.11.2023 | 3,59 | 3,59 | 3,59 | 3,59 | -2,60% | 48.086,00 |
| 23.11.2023 | 3,68 | 3,72 | 3,65 | 3,69 | 0,38% | 33.397,00 |