1,273€
-1,65%
Echtzeit-Aktienkurs Mirvac Group
Bid:
Ask:
Aktienkurse zur Mirvac Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,53% | - |
| 18.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 1,95% | - |
| 17.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,32% | - |
| 16.04.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -3,78% | - |
| 15.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,66% | - |
| 12.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,12% | - |
| 11.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,57% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,66% | - |
| 09.04.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,57% | - |
| 08.04.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 0,43% | - |
| 05.04.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -1,96% | 9.617,00 |
| 04.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,89% | - |
| 03.04.2024 | 1,41 | 1,41 | 1,40 | 1,41 | -1,88% | - |
| 02.04.2024 | 1,44 | 1,44 | 1,43 | 1,44 | 0,59% | - |
| 28.03.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 2,67% | - |
| 27.03.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,26% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,20% | - |
| 25.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 3,26% | - |
| 22.03.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,99% | - |
| 21.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 3,22% | - |
| 20.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,60% | - |
| 19.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,82% | - |
| 18.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,03% | - |
| 15.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 14.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,43% | - |
| 13.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,90% | - |
| 12.03.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 1,31% | - |
| 11.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,89% | - |
| 08.03.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 1,50% | - |
| 07.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 1,35% | - |
| 06.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,19% | - |
| 05.03.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,74% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,05% | - |
| 01.03.2024 | 1,30 | 1,34 | 1,29 | 1,30 | -1,64% | 368,00 |
| 29.02.2024 | 1,32 | 1,36 | 1,31 | 1,32 | 1,29% | 120,00 |
| 28.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,05% | - |
| 27.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,48% | - |
| 26.02.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,91% | - |
| 23.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,07% | - |
| 22.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,10% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,16% | - |
| 20.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,53% | - |
| 19.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,03% | - |
| 16.02.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 1,93% | - |
| 15.02.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,38% | - |
| 14.02.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 13.02.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -1,46% | - |
| 12.02.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,64% | - |
| 09.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,35% | - |
| 08.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 4,18% | - |
| 07.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,02% | - |
| 06.02.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,30% | - |
| 05.02.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -1,01% | - |
| 02.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,77% | - |
| 01.02.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -2,73% | - |
| 31.01.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 2,06% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,23% | - |
| 29.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,20% | - |
| 26.01.2024 | 1,27 | 1,27 | 1,26 | 1,26 | -0,28% | - |
| 25.01.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 24.01.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,13% | - |
| 23.01.2024 | 1,27 | 1,30 | 1,24 | 1,27 | -0,52% | 21,00 |
| 22.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,14% | - |
| 19.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,20% | - |
| 18.01.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,42% | - |
| 17.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,11% | - |
| 16.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,91% | - |
| 15.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 12.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,73% | - |
| 11.01.2024 | 1,25 | 1,25 | 1,24 | 1,25 | -0,22% | - |
| 10.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,35% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,26% | - |
| 08.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,06% | - |
| 05.01.2024 | 1,24 | 1,27 | 1,24 | 1,24 | -0,35% | 1.755,00 |
| 04.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,69% | - |
| 03.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,92% | - |
| 02.01.2024 | 1,28 | 1,31 | 1,28 | 1,28 | -0,54% | 23,00 |
| 29.12.2023 | 1,29 | 1,29 | 1,26 | 1,28 | -0,91% | 510,00 |
| 28.12.2023 | 1,29 | 1,32 | 1,28 | 1,29 | -0,29% | 1,00 |
| 27.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,32% | - |
| 22.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,15% | - |
| 21.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -2,86% | - |
| 20.12.2023 | 1,32 | 1,33 | 1,32 | 1,32 | 2,85% | - |
| 19.12.2023 | 1,28 | 1,29 | 1,28 | 1,28 | 2,25% | - |
| 18.12.2023 | 1,26 | 1,26 | 1,25 | 1,26 | -3,58% | - |
| 15.12.2023 | 1,29 | 1,30 | 1,29 | 1,30 | -0,81% | - |
| 14.12.2023 | 1,33 | 1,33 | 1,31 | 1,31 | 1,78% | - |
| 13.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | 0,44% | - |
| 12.12.2023 | 1,29 | 1,29 | 1,28 | 1,28 | 0,48% | - |
| 11.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -0,73% | - |
| 08.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,04% | - |
| 07.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | 0,48% | - |
| 06.12.2023 | 1,29 | 1,29 | 1,28 | 1,28 | 4,23% | - |
| 05.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,63% | - |
| 04.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -0,38% | - |
| 01.12.2023 | 1,24 | 1,27 | 1,24 | 1,25 | 2,58% | 782,00 |
| 30.11.2023 | 1,22 | 1,23 | 1,22 | 1,22 | 3,92% | - |
| 29.11.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -1,25% | - |
| 28.11.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 1,29% | - |
| 27.11.2023 | 1,17 | 1,18 | 1,17 | 1,18 | -1,03% | - |