38,450€
0,44%
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 38,28 | 38,33 | 38,19 | 38,27 | -0,03% | - |
| 03.05.2024 | 38,28 | 38,38 | 38,10 | 38,28 | -0,13% | - |
| 02.05.2024 | 38,37 | 38,51 | 37,96 | 38,33 | 0,00% | - |
| 30.04.2024 | 38,12 | 38,64 | 37,90 | 38,33 | 0,55% | - |
| 29.04.2024 | 38,09 | 38,23 | 37,61 | 38,12 | 0,08% | - |
| 26.04.2024 | 38,10 | 38,19 | 37,82 | 38,09 | -0,47% | - |
| 25.04.2024 | 38,21 | 38,43 | 37,58 | 38,27 | 0,26% | - |
| 24.04.2024 | 38,81 | 39,00 | 38,12 | 38,17 | -1,75% | - |
| 23.04.2024 | 37,83 | 38,85 | 37,60 | 38,85 | 2,70% | - |
| 22.04.2024 | 36,68 | 37,87 | 36,68 | 37,83 | 3,64% | - |
| 19.04.2024 | 36,45 | 37,19 | 35,97 | 36,50 | 0,14% | - |
| 18.04.2024 | 35,20 | 36,49 | 35,20 | 36,45 | 3,55% | - |
| 17.04.2024 | 35,31 | 36,02 | 35,16 | 35,20 | -0,31% | - |
| 16.04.2024 | 34,90 | 35,74 | 34,74 | 35,31 | 1,29% | - |
| 15.04.2024 | 35,76 | 36,07 | 34,86 | 34,86 | -2,41% | - |
| 12.04.2024 | 35,61 | 36,41 | 35,57 | 35,72 | 0,31% | - |
| 11.04.2024 | 35,91 | 36,37 | 35,35 | 35,61 | -0,72% | - |
| 10.04.2024 | 35,82 | 36,01 | 35,45 | 35,87 | 0,39% | - |
| 09.04.2024 | 34,43 | 36,03 | 34,39 | 35,73 | 3,78% | - |
| 08.04.2024 | 33,81 | 34,57 | 33,67 | 34,43 | 1,83% | - |
| 05.04.2024 | 33,94 | 33,99 | 32,91 | 33,81 | -0,38% | - |
| 04.04.2024 | 34,25 | 34,31 | 33,65 | 33,94 | -0,73% | - |
| 03.04.2024 | 34,31 | 34,89 | 34,17 | 34,19 | -0,58% | - |
| 02.04.2024 | 35,78 | 35,92 | 34,37 | 34,39 | -3,88% | - |
| 28.03.2024 | 35,73 | 36,05 | 35,63 | 35,78 | 0,14% | - |
| 27.03.2024 | 35,77 | 36,17 | 35,61 | 35,73 | -0,11% | - |
| 26.03.2024 | 36,21 | 36,33 | 35,61 | 35,77 | -1,22% | - |
| 25.03.2024 | 36,17 | 36,36 | 36,17 | 36,21 | 0,00% | - |
| 22.03.2024 | 36,57 | 36,61 | 35,86 | 36,21 | -0,98% | 31,00 |
| 21.03.2024 | 36,44 | 36,71 | 35,92 | 36,57 | 0,72% | - |
| 20.03.2024 | 36,27 | 36,31 | 35,37 | 36,31 | 0,00% | - |
| 19.03.2024 | 36,31 | 36,31 | 35,51 | 36,31 | 0,00% | - |
| 18.03.2024 | 36,35 | 36,45 | 36,29 | 36,31 | 0,00% | - |
| 15.03.2024 | 36,50 | 36,65 | 35,96 | 36,31 | -0,52% | - |
| 14.03.2024 | 35,18 | 36,64 | 35,04 | 36,50 | 3,75% | 137,00 |
| 13.03.2024 | 35,29 | 35,53 | 35,15 | 35,18 | -0,42% | - |
| 12.03.2024 | 35,72 | 35,77 | 35,22 | 35,33 | -0,62% | - |
| 11.03.2024 | 36,61 | 36,72 | 35,54 | 35,55 | -3,00% | - |
| 08.03.2024 | 35,69 | 36,79 | 35,68 | 36,65 | 2,69% | - |
| 07.03.2024 | 35,90 | 36,13 | 35,61 | 35,69 | -0,72% | - |
| 06.03.2024 | 35,91 | 36,28 | 35,63 | 35,95 | 0,22% | 10,00 |
| 05.03.2024 | 36,47 | 36,74 | 35,83 | 35,87 | -1,89% | - |
| 04.03.2024 | 35,69 | 36,75 | 35,69 | 36,56 | 2,55% | - |
| 01.03.2024 | 35,96 | 36,45 | 35,65 | 35,65 | -0,86% | - |
| 29.02.2024 | 35,88 | 36,10 | 35,79 | 35,96 | 0,45% | - |
| 28.02.2024 | 36,11 | 36,19 | 35,36 | 35,80 | -1,08% | - |
| 27.02.2024 | 36,33 | 36,54 | 36,01 | 36,19 | -0,60% | - |
| 26.02.2024 | 36,57 | 36,80 | 36,37 | 36,41 | -0,33% | - |
| 23.02.2024 | 36,72 | 37,09 | 36,53 | 36,53 | -0,63% | - |
| 22.02.2024 | 36,63 | 37,36 | 36,45 | 36,76 | 0,74% | - |
| 21.02.2024 | 36,88 | 37,14 | 36,41 | 36,49 | -1,06% | - |
| 20.02.2024 | 37,09 | 37,42 | 36,83 | 36,88 | -0,91% | - |
| 19.02.2024 | 36,90 | 37,37 | 36,90 | 37,22 | 0,87% | - |
| 16.02.2024 | 37,02 | 37,25 | 36,90 | 36,90 | -0,43% | - |
| 15.02.2024 | 37,22 | 37,45 | 36,89 | 37,06 | -0,54% | - |
| 14.02.2024 | 37,42 | 37,73 | 36,93 | 37,26 | -0,43% | - |
| 13.02.2024 | 37,81 | 37,87 | 37,27 | 37,42 | -0,93% | - |
| 12.02.2024 | 38,03 | 38,23 | 37,72 | 37,77 | -0,68% | - |
| 09.02.2024 | 38,31 | 38,35 | 38,02 | 38,03 | -0,73% | 200,00 |
| 08.02.2024 | 38,78 | 38,88 | 37,87 | 38,31 | -1,21% | - |
| 07.02.2024 | 38,51 | 38,78 | 38,15 | 38,78 | 0,70% | - |
| 06.02.2024 | 37,93 | 38,71 | 37,85 | 38,51 | 1,64% | - |
| 05.02.2024 | 37,93 | 38,42 | 37,79 | 37,89 | 0,13% | - |
| 02.02.2024 | 38,19 | 38,68 | 37,84 | 37,84 | -1,38% | - |
| 01.02.2024 | 37,89 | 38,39 | 37,77 | 38,37 | 1,27% | - |
| 31.01.2024 | 37,97 | 38,43 | 37,88 | 37,89 | -0,11% | - |
| 30.01.2024 | 38,42 | 38,46 | 37,77 | 37,93 | -1,28% | 10,00 |
| 29.01.2024 | 38,39 | 38,83 | 38,32 | 38,42 | -0,18% | 12,00 |
| 26.01.2024 | 38,39 | 39,16 | 38,35 | 38,49 | -0,21% | - |
| 25.01.2024 | 39,15 | 39,53 | 38,48 | 38,57 | -1,58% | - |
| 24.01.2024 | 39,12 | 39,53 | 38,61 | 39,19 | 0,80% | - |
| 23.01.2024 | 39,00 | 39,14 | 38,69 | 38,88 | -0,31% | - |
| 22.01.2024 | 37,98 | 39,04 | 37,80 | 39,00 | 3,07% | 37,00 |
| 19.01.2024 | 37,71 | 38,17 | 37,69 | 37,84 | 0,24% | - |
| 18.01.2024 | 37,50 | 37,87 | 37,39 | 37,75 | 0,67% | 7,00 |
| 17.01.2024 | 37,57 | 37,61 | 37,01 | 37,50 | -0,29% | - |
| 16.01.2024 | 37,77 | 38,05 | 37,47 | 37,61 | -1,05% | - |
| 15.01.2024 | 37,16 | 38,09 | 36,93 | 38,01 | 2,40% | - |
| 12.01.2024 | 37,29 | 37,55 | 36,89 | 37,12 | -0,32% | - |
| 11.01.2024 | 37,49 | 37,81 | 37,24 | 37,24 | -0,19% | - |
| 10.01.2024 | 37,45 | 37,61 | 37,31 | 37,31 | -0,64% | - |
| 09.01.2024 | 36,95 | 37,59 | 36,95 | 37,55 | 1,46% | - |
| 08.01.2024 | 36,36 | 37,45 | 36,27 | 37,01 | 1,79% | - |
| 05.01.2024 | 36,71 | 36,71 | 36,36 | 36,36 | -0,95% | - |
| 04.01.2024 | 36,73 | 36,86 | 36,69 | 36,71 | -0,05% | - |
| 03.01.2024 | 36,89 | 36,93 | 36,59 | 36,73 | -0,65% | - |
| 02.01.2024 | 35,95 | 36,97 | 35,95 | 36,97 | 3,01% | - |
| 29.12.2023 | 36,33 | 36,38 | 35,61 | 35,89 | -1,10% | - |
| 28.12.2023 | 36,59 | 36,68 | 36,03 | 36,29 | -0,60% | - |
| 27.12.2023 | 36,48 | 36,66 | 36,31 | 36,51 | 0,55% | - |
| 22.12.2023 | 36,38 | 36,49 | 36,18 | 36,31 | -0,19% | - |
| 21.12.2023 | 36,78 | 36,81 | 36,38 | 36,38 | -0,74% | - |
| 20.12.2023 | 36,65 | 36,86 | 36,57 | 36,65 | 0,11% | - |
| 19.12.2023 | 35,85 | 36,65 | 35,81 | 36,61 | 2,23% | 208,00 |
| 18.12.2023 | 36,14 | 36,55 | 35,79 | 35,81 | -0,91% | - |
| 15.12.2023 | 36,83 | 37,32 | 36,14 | 36,14 | -1,55% | - |
| 14.12.2023 | 36,67 | 37,23 | 36,37 | 36,71 | 0,11% | 51,00 |
| 13.12.2023 | 35,90 | 37,10 | 35,86 | 36,67 | 2,03% | 565,00 |
| 12.12.2023 | 36,11 | 36,85 | 35,94 | 35,94 | -0,36% | - |
| 11.12.2023 | 35,73 | 36,25 | 35,68 | 36,07 | 1,06% | 100,00 |