1,163€
Echtzeit-Aktienkurs GRUPO MEDIA CAPITAL INH.
Bid:
Ask:
Aktienkurse zur GRUPO MEDIA CAPITAL INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 29.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,22% | - |
| 26.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,22% | - |
| 25.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 24.04.2024 | 1,16 | 1,16 | 1,00 | 1,16 | 0,00% | - |
| 23.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 22.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,22% | - |
| 19.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,22% | - |
| 18.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 17.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 16.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 15.04.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,71% | - |
| 12.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 11.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 249,00 |
| 10.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | 1.479,00 |
| 09.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 08.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 05.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 04.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 16,67% | - |
| 03.04.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -14,46% | 250,00 |
| 02.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,08% | - |
| 28.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -5,31% | - |
| 27.03.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 5,61% | - |
| 26.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.03.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 6,65% | - |
| 22.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 21.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 20.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 19.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 18.03.2024 | 1,21 | 1,21 | 1,13 | 1,13 | -6,82% | - |
| 15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,21% | - |
| 14.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,41% | - |
| 13.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -11,13% | - |
| 12.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 1.481,00 |
| 11.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 12,30% | 4.105,00 |
| 08.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,20% | - |
| 07.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,81% | - |
| 06.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -11,96% | - |
| 05.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 1.014,00 |
| 04.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 23,89% | 2.000,00 |
| 01.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,43% | 2.000,00 |
| 29.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 28.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 27.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 4,05% | - |
| 26.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,67% | 1.000,00 |
| 23.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,23% | - |
| 22.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 21.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 20.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 19.02.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -13,47% | - |
| 16.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 15.02.2024 | 1,26 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 14.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 13.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 12.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 11,73% | - |
| 09.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 3,43% | 2.331,00 |
| 08.02.2024 | 1,09 | 1,12 | 1,09 | 1,09 | -1,58% | - |
| 07.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | 2.499,00 |
| 06.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,99% | 2.500,00 |
| 05.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,57% | - |
| 02.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -3,45% | 19.930,00 |
| 01.02.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 1,40% | - |
| 31.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,23% | - |
| 30.01.2024 | 1,06 | 1,09 | 1,06 | 1,07 | -2,73% | - |
| 29.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | 1,00 |
| 26.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,53% | 10,00 |
| 25.01.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -0,93% | - |
| 24.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 23.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 22.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,24% | - |
| 19.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 4,43% | 1.953,00 |
| 18.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 17.01.2024 | 1,07 | 1,13 | 1,07 | 1,07 | 0,00% | - |
| 16.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 15.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 12.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 10.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 09.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 08.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 05.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,24% | - |
| 04.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 9,80% | 2.597,00 |
| 03.01.2024 | 1,13 | 1,13 | 1,02 | 1,02 | -9,73% | 3.210,00 |
| 02.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | 200,00 |
| 29.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 2,54% | 2.000,00 |
| 28.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 1,88% | - |
| 27.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 22.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 21.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 20.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 19.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | - |
| 18.12.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | - |
| 15.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 14.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 13.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 12.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 11.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 08.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 07.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 6,75% | - |
| 06.12.2023 | 1,00 | 1,00 | 1,00 | 1,00 | -6,54% | 46.736,00 |