1,274€
3,16%
Echtzeit-Aktienkurs Mirvac Group
Bid:
Ask:
Aktienkurse zur Mirvac Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 3,16% | - |
| 06.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,39% | - |
| 03.05.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,55% | - |
| 02.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,18% | - |
| 30.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,41% | - |
| 29.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,51% | - |
| 26.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,10% | - |
| 25.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,93% | - |
| 24.04.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,49% | - |
| 23.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 22.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,76% | - |
| 19.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,29% | - |
| 18.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,27% | - |
| 17.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,84% | - |
| 16.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,99% | - |
| 15.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,14% | - |
| 12.04.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,38% | - |
| 11.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -3,07% | - |
| 10.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,32% | - |
| 09.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,20% | - |
| 08.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,12% | - |
| 05.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,22% | - |
| 04.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 2,52% | - |
| 03.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,28% | - |
| 02.04.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,84% | - |
| 28.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,60% | - |
| 27.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,16% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 4,31% | - |
| 25.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 2,78% | - |
| 22.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,45% | - |
| 21.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,42% | - |
| 20.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | - |
| 19.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,13% | - |
| 18.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,19% | - |
| 15.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,88% | - |
| 14.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,73% | - |
| 13.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,71% | - |
| 12.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,13% | - |
| 11.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,31% | - |
| 08.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,86% | - |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,55% | - |
| 06.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,35% | - |
| 05.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,05% | - |
| 04.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,66% | - |
| 01.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,35% | - |
| 29.02.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,67% | - |
| 28.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,95% | - |
| 27.02.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 0,25% | - |
| 26.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,36% | - |
| 23.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,62% | - |
| 22.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,36% | - |
| 21.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,20% | - |
| 20.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,54% | - |
| 19.02.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,90% | - |
| 16.02.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 2,10% | - |
| 15.02.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 1,30% | - |
| 14.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,68% | - |
| 13.02.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -2,88% | - |
| 12.02.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 2,60% | - |
| 09.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 0,09% | - |
| 08.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 3,96% | - |
| 07.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 06.02.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 1,37% | - |
| 05.02.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,67% | - |
| 02.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,97% | - |
| 01.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -2,76% | - |
| 31.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,04% | - |
| 29.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,47% | - |
| 26.01.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,26% | - |
| 25.01.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -1,37% | - |
| 24.01.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 1,32% | - |
| 23.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,86% | - |
| 22.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,58% | - |
| 19.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,19% | - |
| 18.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,49% | - |
| 17.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,97% | - |
| 16.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,02% | - |
| 15.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,54% | - |
| 12.01.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 3,10% | - |
| 11.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -1,56% | - |
| 10.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,58% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,32% | - |
| 08.01.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -0,14% | - |
| 05.01.2024 | 1,24 | 1,25 | 1,23 | 1,25 | -0,33% | - |
| 04.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 1,57% | - |
| 03.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -2,54% | - |
| 02.01.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -1,22% | - |
| 29.12.2023 | 1,30 | 1,30 | 1,28 | 1,28 | -0,73% | - |
| 28.12.2023 | 1,29 | 1,29 | 1,28 | 1,29 | -0,65% | - |
| 27.12.2023 | 1,30 | 1,31 | 1,30 | 1,30 | 1,36% | - |
| 22.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,30% | - |
| 21.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | -3,01% | - |
| 20.12.2023 | 1,33 | 1,33 | 1,32 | 1,33 | 2,55% | - |
| 19.12.2023 | 1,28 | 1,30 | 1,28 | 1,29 | 2,87% | - |
| 18.12.2023 | 1,26 | 1,27 | 1,26 | 1,26 | -3,27% | - |
| 15.12.2023 | 1,29 | 1,30 | 1,29 | 1,30 | -1,89% | - |
| 14.12.2023 | 1,33 | 1,34 | 1,32 | 1,33 | 3,04% | - |
| 13.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | 0,16% | - |
| 12.12.2023 | 1,30 | 1,30 | 1,28 | 1,28 | 0,31% | - |