11,375€
0,22%
Echtzeit-Aktienkurs Miquel y Costas y Miquel S.A.
Bid:
Ask:
Aktienkurse zur Miquel y Costas y Miquel S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 11,43 | 11,45 | 11,33 | 11,38 | 0,22% | - |
| 24.04.2024 | 11,50 | 11,50 | 11,30 | 11,35 | -0,44% | 3.330,00 |
| 23.04.2024 | 11,45 | 11,55 | 11,40 | 11,40 | 0,88% | 2.149,00 |
| 22.04.2024 | 11,20 | 11,45 | 11,20 | 11,30 | 1,35% | 6.038,00 |
| 19.04.2024 | 11,30 | 11,35 | 11,15 | 11,15 | -1,33% | 6.723,00 |
| 18.04.2024 | 11,50 | 11,50 | 11,30 | 11,30 | -0,88% | 5.090,00 |
| 17.04.2024 | 11,50 | 11,75 | 11,05 | 11,40 | -2,98% | 10.694,00 |
| 16.04.2024 | 11,95 | 11,95 | 11,45 | 11,75 | -2,08% | 16.294,00 |
| 15.04.2024 | 11,90 | 12,00 | 11,60 | 12,00 | 0,84% | 8.487,00 |
| 12.04.2024 | 11,90 | 11,90 | 11,75 | 11,90 | 0,00% | 7.877,00 |
| 11.04.2024 | 11,90 | 12,00 | 11,85 | 11,90 | -0,83% | 3.344,00 |
| 10.04.2024 | 11,90 | 12,00 | 11,75 | 12,00 | 2,56% | 12.790,00 |
| 09.04.2024 | 11,90 | 11,95 | 11,60 | 11,70 | -0,85% | 5.410,00 |
| 08.04.2024 | 11,55 | 12,00 | 11,55 | 11,80 | 0,85% | 14.935,00 |
| 05.04.2024 | 11,60 | 11,75 | 11,60 | 11,70 | 0,00% | 15.088,00 |
| 04.04.2024 | 11,35 | 11,70 | 11,35 | 11,70 | 2,18% | 5.027,00 |
| 03.04.2024 | 11,70 | 11,75 | 11,35 | 11,45 | -2,14% | 10.995,00 |
| 02.04.2024 | 11,75 | 11,75 | 11,50 | 11,70 | 0,34% | 3.186,00 |
| 28.03.2024 | 11,50 | 11,70 | 11,42 | 11,66 | 1,22% | 2.513,00 |
| 27.03.2024 | 11,68 | 11,68 | 11,50 | 11,52 | 0,00% | 7.025,00 |
| 26.03.2024 | 11,60 | 11,62 | 11,50 | 11,52 | 0,17% | 1.854,00 |
| 25.03.2024 | 11,68 | 11,68 | 11,42 | 11,50 | 0,88% | 2.387,00 |
| 22.03.2024 | 11,50 | 11,50 | 11,40 | 11,40 | -0,70% | 3.355,00 |
| 21.03.2024 | 11,38 | 11,50 | 11,30 | 11,48 | -0,17% | 6.086,00 |
| 20.03.2024 | 11,40 | 11,50 | 11,36 | 11,50 | -0,35% | 5.373,00 |
| 19.03.2024 | 11,70 | 11,70 | 11,54 | 11,54 | 1,23% | 7.854,00 |
| 18.03.2024 | 11,60 | 11,60 | 11,36 | 11,40 | -0,87% | 2.780,00 |
| 15.03.2024 | 11,44 | 11,60 | 11,44 | 11,50 | 0,52% | 3.316,00 |
| 14.03.2024 | 11,50 | 11,70 | 11,44 | 11,44 | -0,17% | 2.819,00 |
| 13.03.2024 | 11,40 | 11,46 | 11,30 | 11,46 | 1,60% | 31.425,00 |
| 12.03.2024 | 11,36 | 11,38 | 11,24 | 11,28 | -0,53% | 6.091,00 |
| 11.03.2024 | 11,28 | 11,38 | 11,28 | 11,34 | 2,72% | 2.348,00 |
| 08.03.2024 | 11,24 | 11,40 | 11,04 | 11,04 | -1,43% | 12.238,00 |
| 07.03.2024 | 11,08 | 11,20 | 11,08 | 11,20 | 0,36% | 7.131,00 |
| 06.03.2024 | 11,26 | 11,26 | 11,08 | 11,16 | 0,00% | 476,00 |
| 05.03.2024 | 11,04 | 11,16 | 11,04 | 11,16 | 1,09% | 2.603,00 |
| 04.03.2024 | 11,14 | 11,38 | 11,04 | 11,04 | -1,95% | 10.247,00 |
| 01.03.2024 | 11,38 | 11,38 | 11,22 | 11,26 | -1,05% | 12.131,00 |
| 29.02.2024 | 11,40 | 11,48 | 11,26 | 11,38 | -0,18% | 8.617,00 |
| 28.02.2024 | 11,10 | 11,40 | 11,00 | 11,40 | 2,70% | 3.853,00 |
| 27.02.2024 | 11,08 | 11,14 | 11,04 | 11,10 | 0,91% | 2.170,00 |
| 26.02.2024 | 11,16 | 11,24 | 10,98 | 11,00 | -1,96% | 25.244,00 |
| 23.02.2024 | 11,16 | 11,24 | 11,02 | 11,22 | 0,72% | 7.604,00 |
| 22.02.2024 | 11,10 | 11,16 | 11,06 | 11,14 | 0,36% | 2.321,00 |
| 21.02.2024 | 11,24 | 11,30 | 11,04 | 11,10 | -0,89% | 2.347,00 |
| 20.02.2024 | 11,16 | 11,22 | 11,16 | 11,20 | 0,72% | 636,00 |
| 19.02.2024 | 11,16 | 11,20 | 11,16 | 11,12 | 0,00% | 213,00 |
| 16.02.2024 | 11,24 | 11,30 | 11,06 | 11,12 | 0,72% | 2.635,00 |
| 15.02.2024 | 11,10 | 11,28 | 11,04 | 11,04 | -0,54% | 5.558,00 |
| 14.02.2024 | 11,14 | 11,20 | 11,06 | 11,10 | 0,00% | 2.331,00 |
| 13.02.2024 | 11,12 | 11,18 | 11,08 | 11,10 | -0,72% | 2.717,00 |
| 12.02.2024 | 11,16 | 11,32 | 11,04 | 11,18 | 0,54% | 5.484,00 |
| 09.02.2024 | 11,20 | 11,32 | 11,06 | 11,12 | -1,59% | 2.660,00 |
| 08.02.2024 | 11,32 | 11,32 | 11,20 | 11,30 | 0,00% | 338,00 |
| 07.02.2024 | 11,14 | 11,30 | 11,14 | 11,30 | 1,62% | 3.131,00 |
| 06.02.2024 | 11,10 | 11,20 | 11,02 | 11,12 | 0,00% | 14.702,00 |
| 05.02.2024 | 11,20 | 11,28 | 11,06 | 11,12 | -1,24% | 3.914,00 |
| 02.02.2024 | 11,20 | 11,28 | 11,20 | 11,26 | 0,54% | 5.154,00 |
| 01.02.2024 | 11,26 | 11,26 | 11,18 | 11,20 | -0,53% | 3.775,00 |
| 31.01.2024 | 11,20 | 11,28 | 11,18 | 11,26 | 0,54% | 9.951,00 |
| 30.01.2024 | 11,20 | 11,30 | 11,20 | 11,20 | 0,00% | 1.708,00 |
| 29.01.2024 | 11,26 | 11,36 | 11,18 | 11,20 | -1,06% | 7.114,00 |
| 26.01.2024 | 11,38 | 11,38 | 11,32 | 11,32 | 0,53% | 11.488,00 |
| 25.01.2024 | 11,20 | 11,36 | 11,20 | 11,26 | 0,18% | 2.408,00 |
| 24.01.2024 | 11,36 | 11,36 | 11,18 | 11,24 | -0,18% | 14.323,00 |
| 23.01.2024 | 11,40 | 11,40 | 11,26 | 11,26 | -0,35% | 4.881,00 |
| 22.01.2024 | 11,44 | 11,46 | 11,28 | 11,30 | 0,00% | 2.209,00 |
| 19.01.2024 | 11,30 | 11,44 | 11,26 | 11,30 | -0,18% | 820,00 |
| 18.01.2024 | 11,28 | 11,46 | 11,26 | 11,32 | -0,88% | 2.642,00 |
| 17.01.2024 | 11,40 | 11,44 | 11,40 | 11,42 | -0,17% | 550,00 |
| 16.01.2024 | 11,74 | 11,74 | 11,40 | 11,44 | 0,00% | 1.974,00 |
| 15.01.2024 | 11,30 | 11,50 | 11,26 | 11,44 | 1,24% | 6.208,00 |
| 12.01.2024 | 11,38 | 11,38 | 11,28 | 11,30 | 0,18% | 4.206,00 |
| 11.01.2024 | 11,32 | 11,34 | 11,20 | 11,28 | -0,35% | 5.928,00 |
| 10.01.2024 | 11,34 | 11,36 | 11,20 | 11,32 | 0,89% | 1.245,00 |
| 09.01.2024 | 11,62 | 11,62 | 11,16 | 11,22 | -1,41% | 6.188,00 |
| 08.01.2024 | 11,70 | 11,70 | 11,06 | 11,38 | -2,07% | 13.257,00 |
| 05.01.2024 | 11,52 | 11,74 | 11,52 | 11,62 | -0,68% | 3.965,00 |
| 04.01.2024 | 11,68 | 11,84 | 11,68 | 11,70 | -0,34% | 5.934,00 |
| 03.01.2024 | 11,80 | 11,80 | 11,70 | 11,74 | 0,00% | 3.178,00 |
| 02.01.2024 | 11,86 | 11,86 | 11,62 | 11,74 | -0,34% | 7.548,00 |
| 29.12.2023 | 11,60 | 11,82 | 11,60 | 11,78 | 0,34% | 15.986,00 |
| 28.12.2023 | 11,66 | 11,80 | 11,54 | 11,74 | 1,73% | 10.976,00 |
| 27.12.2023 | 11,32 | 11,60 | 11,32 | 11,54 | 0,52% | 18.915,00 |
| 22.12.2023 | 11,40 | 11,52 | 11,38 | 11,48 | 0,70% | 35.968,00 |
| 21.12.2023 | 11,32 | 11,48 | 11,30 | 11,40 | 0,18% | 9.027,00 |
| 20.12.2023 | 11,58 | 11,58 | 11,34 | 11,38 | 0,89% | 4.531,00 |
| 19.12.2023 | 11,12 | 11,30 | 11,12 | 11,28 | 0,71% | 4.509,00 |
| 18.12.2023 | 11,20 | 11,30 | 11,20 | 11,20 | -0,88% | 3.845,00 |
| 15.12.2023 | 11,38 | 11,38 | 11,24 | 11,30 | 0,00% | 2.166,00 |
| 14.12.2023 | 11,32 | 11,34 | 11,20 | 11,30 | -1,22% | 8.698,00 |
| 13.12.2023 | 11,68 | 11,68 | 11,24 | 11,44 | -1,21% | 6.185,00 |
| 12.12.2023 | 11,72 | 11,72 | 11,54 | 11,58 | -1,03% | 3.980,00 |
| 11.12.2023 | 11,80 | 11,90 | 11,62 | 11,70 | -1,02% | 5.989,00 |
| 08.12.2023 | 12,10 | 12,10 | 11,82 | 11,82 | -1,99% | 4.944,00 |
| 07.12.2023 | 12,00 | 12,10 | 11,86 | 12,06 | 0,00% | 7.441,00 |
| 06.12.2023 | 11,90 | 12,16 | 11,90 | 12,06 | 1,52% | 15.233,00 |
| 05.12.2023 | 11,52 | 11,90 | 11,50 | 11,88 | 1,19% | 10.388,00 |
| 04.12.2023 | 11,66 | 11,84 | 11,62 | 11,74 | 0,69% | 24.890,00 |
| 01.12.2023 | 11,52 | 11,70 | 11,50 | 11,66 | 2,10% | 14.432,00 |