38,350€
2,76%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 38,81 | 38,94 | 38,18 | 38,35 | 2,76% | - |
| 23.04.2024 | 37,32 | 37,32 | 37,32 | 37,32 | 1,86% | - |
| 22.04.2024 | 36,64 | 36,64 | 36,64 | 36,64 | 2,29% | - |
| 19.04.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 1,94% | - |
| 18.04.2024 | 35,14 | 35,14 | 35,14 | 35,14 | 0,51% | - |
| 17.04.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 1,69% | - |
| 16.04.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -1,21% | - |
| 15.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 12.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,85% | - |
| 11.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -1,33% | - |
| 10.04.2024 | 35,26 | 35,98 | 35,26 | 35,98 | 0,62% | 60,00 |
| 09.04.2024 | 34,02 | 35,76 | 34,02 | 35,76 | 5,18% | 247,00 |
| 08.04.2024 | 33,36 | 34,00 | 33,36 | 34,00 | 1,25% | 330,00 |
| 05.04.2024 | 33,58 | 33,58 | 33,58 | 33,58 | -1,24% | - |
| 04.04.2024 | 33,76 | 34,00 | 33,76 | 34,00 | -2,97% | 150,00 |
| 03.04.2024 | 34,12 | 35,04 | 34,12 | 35,04 | 2,04% | 150,00 |
| 02.04.2024 | 35,36 | 35,36 | 34,34 | 34,34 | -2,77% | 165,00 |
| 28.03.2024 | 35,32 | 35,32 | 35,32 | 35,32 | -0,11% | - |
| 27.03.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,95% | - |
| 26.03.2024 | 35,80 | 35,80 | 35,54 | 35,70 | -0,28% | 1.041,00 |
| 25.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 22.03.2024 | 36,16 | 36,60 | 35,40 | 36,60 | 2,52% | 56,00 |
| 21.03.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | - |
| 20.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,00% | - |
| 19.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | 0,00% | - |
| 18.03.2024 | 36,72 | 36,72 | 35,90 | 35,90 | -0,50% | 550,00 |
| 15.03.2024 | 36,08 | 36,08 | 36,08 | 36,08 | -2,28% | - |
| 14.03.2024 | 34,72 | 36,92 | 34,72 | 36,92 | 3,07% | 350,00 |
| 13.03.2024 | 35,02 | 35,84 | 35,02 | 35,82 | 2,40% | 215,00 |
| 12.03.2024 | 35,24 | 35,24 | 34,98 | 34,98 | -5,61% | 30,00 |
| 11.03.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 4,16% | 250,00 |
| 08.03.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 0,00% | - |
| 07.03.2024 | 35,48 | 35,58 | 35,48 | 35,58 | -0,39% | 190,00 |
| 06.03.2024 | 35,72 | 35,72 | 35,72 | 35,72 | -0,89% | - |
| 05.03.2024 | 36,18 | 36,18 | 36,04 | 36,04 | -0,28% | 27,00 |
| 04.03.2024 | 35,78 | 36,14 | 35,78 | 36,14 | 1,69% | 145,00 |
| 01.03.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 0,34% | - |
| 29.02.2024 | 35,42 | 35,42 | 35,42 | 35,42 | -0,90% | - |
| 28.02.2024 | 35,74 | 35,74 | 35,74 | 35,74 | 0,11% | - |
| 27.02.2024 | 36,00 | 36,00 | 35,70 | 35,70 | -0,83% | 126,00 |
| 26.02.2024 | 36,16 | 36,16 | 36,00 | 36,00 | -0,94% | 26,00 |
| 23.02.2024 | 36,34 | 36,34 | 36,34 | 36,34 | -2,00% | - |
| 22.02.2024 | 36,04 | 37,08 | 36,04 | 37,08 | 1,70% | 27,00 |
| 21.02.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -0,92% | - |
| 20.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,88% | - |
| 19.02.2024 | 36,48 | 36,48 | 36,48 | 36,48 | -0,38% | - |
| 16.02.2024 | 36,62 | 36,62 | 36,62 | 36,62 | -2,24% | - |
| 15.02.2024 | 36,80 | 37,46 | 36,80 | 37,46 | 1,79% | 55,00 |
| 14.02.2024 | 36,86 | 37,68 | 36,80 | 36,80 | -1,34% | 200,00 |
| 13.02.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,85% | - |
| 12.02.2024 | 37,62 | 37,62 | 37,62 | 37,62 | -0,37% | - |
| 09.02.2024 | 37,76 | 37,76 | 37,76 | 37,76 | -1,36% | - |
| 08.02.2024 | 37,84 | 38,28 | 37,84 | 38,28 | -0,98% | 100,00 |
| 07.02.2024 | 38,12 | 38,88 | 38,12 | 38,66 | -0,62% | 168,00 |
| 06.02.2024 | 37,46 | 38,90 | 37,46 | 38,90 | 3,07% | 100,00 |
| 05.02.2024 | 37,52 | 37,74 | 37,52 | 37,74 | -2,93% | 80,00 |
| 02.02.2024 | 37,76 | 38,88 | 37,76 | 38,88 | 3,68% | 20,00 |
| 01.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -2,50% | - |
| 31.01.2024 | 37,54 | 38,46 | 37,54 | 38,46 | 2,02% | 79,00 |
| 30.01.2024 | 37,70 | 37,70 | 37,70 | 37,70 | -2,28% | - |
| 29.01.2024 | 38,06 | 38,70 | 38,06 | 38,58 | 1,15% | 495,00 |
| 26.01.2024 | 38,16 | 38,16 | 38,14 | 38,14 | -1,90% | 7,00 |
| 25.01.2024 | 38,88 | 38,88 | 38,88 | 38,88 | -1,22% | - |
| 24.01.2024 | 38,42 | 39,36 | 38,42 | 39,36 | 2,02% | 661,00 |
| 23.01.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 3,21% | - |
| 22.01.2024 | 37,38 | 37,38 | 37,38 | 37,38 | 0,21% | - |
| 19.01.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,00% | - |
| 18.01.2024 | 37,08 | 37,30 | 37,04 | 37,30 | -1,11% | 223,00 |
| 17.01.2024 | 37,20 | 37,72 | 37,20 | 37,72 | 0,21% | 80,00 |
| 16.01.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 2,34% | - |
| 15.01.2024 | 36,78 | 36,78 | 36,78 | 36,78 | -0,38% | - |
| 12.01.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -2,17% | - |
| 11.01.2024 | 36,94 | 38,24 | 36,94 | 37,74 | -0,47% | 220,00 |
| 10.01.2024 | 37,18 | 37,92 | 37,18 | 37,92 | 0,42% | 98,00 |
| 09.01.2024 | 36,88 | 37,84 | 36,88 | 37,76 | 2,39% | 203,00 |
| 08.01.2024 | 35,98 | 37,32 | 35,98 | 36,88 | 1,65% | 488,00 |
| 05.01.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -2,58% | - |
| 04.01.2024 | 36,40 | 37,24 | 36,40 | 37,24 | 0,65% | 70,00 |
| 03.01.2024 | 36,36 | 37,00 | 36,36 | 37,00 | -1,02% | 278,00 |
| 02.01.2024 | 35,82 | 37,38 | 35,82 | 37,38 | 4,82% | 350,00 |
| 29.12.2023 | 35,92 | 35,92 | 35,66 | 35,66 | -1,33% | 278,00 |
| 28.12.2023 | 36,14 | 36,14 | 36,14 | 36,14 | -1,69% | - |
| 27.12.2023 | 36,76 | 36,76 | 36,76 | 36,76 | 2,11% | 35,00 |
| 22.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 21.12.2023 | 36,40 | 36,40 | 36,00 | 36,00 | -1,10% | 105,00 |
| 20.12.2023 | 36,24 | 36,40 | 36,24 | 36,40 | 2,36% | 117,00 |
| 19.12.2023 | 35,56 | 35,56 | 35,56 | 35,56 | -1,06% | - |
| 18.12.2023 | 36,06 | 36,06 | 35,94 | 35,94 | -1,10% | 50,00 |
| 15.12.2023 | 36,34 | 36,34 | 36,34 | 36,34 | 0,94% | - |
| 14.12.2023 | 37,38 | 37,38 | 36,00 | 36,00 | -3,69% | 345,00 |
| 13.12.2023 | 35,98 | 37,38 | 35,98 | 37,38 | 2,92% | 489,00 |
| 12.12.2023 | 35,82 | 36,32 | 35,82 | 36,32 | 2,43% | 200,00 |
| 11.12.2023 | 35,46 | 35,46 | 35,46 | 35,46 | -0,06% | - |
| 08.12.2023 | 35,48 | 35,48 | 35,48 | 35,48 | -0,22% | - |
| 07.12.2023 | 35,72 | 35,72 | 35,56 | 35,56 | -2,52% | 50,00 |
| 06.12.2023 | 35,64 | 36,48 | 35,64 | 36,48 | 3,70% | 96,00 |
| 05.12.2023 | 35,18 | 35,18 | 35,18 | 35,18 | -3,56% | - |
| 04.12.2023 | 36,04 | 36,48 | 36,04 | 36,48 | 2,64% | 50,00 |
| 01.12.2023 | 35,54 | 35,54 | 35,54 | 35,54 | -0,62% | - |
| 30.11.2023 | 35,76 | 35,76 | 35,76 | 35,76 | -0,11% | - |