2,149€
-4,06%
Echtzeit-Aktienkurs Mapfre S.A.
Bid:
Ask:
Aktienkurse zur Mapfre S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,23 | 2,23 | 2,17 | 2,17 | -3,21% | - |
| 15.04.2024 | 2,26 | 2,27 | 2,23 | 2,24 | -1,15% | 2.369.633,00 |
| 12.04.2024 | 2,29 | 2,30 | 2,26 | 2,27 | -0,61% | 1.550.066,00 |
| 11.04.2024 | 2,32 | 2,32 | 2,26 | 2,28 | -1,38% | 2.564.588,00 |
| 10.04.2024 | 2,30 | 2,33 | 2,28 | 2,31 | 1,23% | 5.600.949,00 |
| 09.04.2024 | 2,34 | 2,34 | 2,28 | 2,28 | -1,97% | 2.875.367,00 |
| 08.04.2024 | 2,33 | 2,34 | 2,32 | 2,33 | -0,17% | 2.316.107,00 |
| 05.04.2024 | 2,35 | 2,37 | 2,33 | 2,33 | -1,77% | 3.067.289,00 |
| 04.04.2024 | 2,35 | 2,39 | 2,35 | 2,38 | 1,11% | 3.923.952,00 |
| 03.04.2024 | 2,34 | 2,36 | 2,34 | 2,35 | 0,43% | 2.758.204,00 |
| 02.04.2024 | 2,31 | 2,36 | 2,31 | 2,34 | -0,09% | 4.539.505,00 |
| 28.03.2024 | 2,35 | 2,36 | 2,33 | 2,34 | -0,59% | 2.894.980,00 |
| 27.03.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 1,46% | 3.862.354,00 |
| 26.03.2024 | 2,29 | 2,33 | 2,29 | 2,32 | 1,84% | 4.443.529,00 |
| 25.03.2024 | 2,20 | 2,29 | 2,20 | 2,28 | 5,17% | 7.153.806,00 |
| 22.03.2024 | 2,15 | 2,17 | 2,15 | 2,17 | 0,46% | 2.458.912,00 |
| 21.03.2024 | 2,12 | 2,16 | 2,12 | 2,16 | 2,08% | 4.343.924,00 |
| 20.03.2024 | 2,08 | 2,11 | 2,07 | 2,11 | 1,83% | 3.548.794,00 |
| 19.03.2024 | 2,07 | 2,08 | 2,06 | 2,08 | 0,48% | 1.525.292,00 |
| 18.03.2024 | 2,08 | 2,09 | 2,06 | 2,07 | -0,77% | 2.173.037,00 |
| 15.03.2024 | 2,08 | 2,09 | 2,08 | 2,08 | 0,00% | 8.659.455,00 |
| 14.03.2024 | 2,09 | 2,09 | 2,07 | 2,08 | -0,10% | 2.205.706,00 |
| 13.03.2024 | 2,09 | 2,11 | 2,08 | 2,08 | -0,29% | 4.544.586,00 |
| 12.03.2024 | 2,06 | 2,10 | 2,06 | 2,09 | 1,75% | 2.587.296,00 |
| 11.03.2024 | 2,04 | 2,06 | 2,02 | 2,05 | -0,19% | 2.898.007,00 |
| 08.03.2024 | 2,08 | 2,08 | 2,05 | 2,06 | -0,96% | 2.239.689,00 |
| 07.03.2024 | 2,05 | 2,08 | 2,05 | 2,08 | 0,78% | 2.914.043,00 |
| 06.03.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 1,58% | 4.128.158,00 |
| 05.03.2024 | 1,98 | 2,03 | 1,98 | 2,03 | 2,63% | 3.684.370,00 |
| 04.03.2024 | 1,98 | 1,98 | 1,97 | 1,98 | 0,20% | 2.045.234,00 |
| 01.03.2024 | 1,97 | 1,98 | 1,96 | 1,97 | 0,77% | 2.207.711,00 |
| 29.02.2024 | 1,96 | 1,98 | 1,96 | 1,96 | -0,15% | 4.265.819,00 |
| 28.02.2024 | 1,97 | 1,98 | 1,96 | 1,96 | -0,15% | 1.721.239,00 |
| 27.02.2024 | 1,96 | 1,97 | 1,94 | 1,97 | -0,25% | 1.986.974,00 |
| 26.02.2024 | 1,96 | 1,98 | 1,96 | 1,97 | 0,05% | 2.029.619,00 |
| 23.02.2024 | 1,97 | 1,98 | 1,96 | 1,97 | -0,40% | 1.870.731,00 |
| 22.02.2024 | 1,96 | 1,98 | 1,96 | 1,98 | 0,76% | 6.482.838,00 |
| 21.02.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,62% | 2.226.947,00 |
| 20.02.2024 | 1,95 | 1,95 | 1,94 | 1,95 | 0,10% | 2.475.896,00 |
| 19.02.2024 | 1,95 | 1,96 | 1,95 | 1,95 | 0,10% | 1.694.184,00 |
| 16.02.2024 | 1,96 | 1,97 | 1,94 | 1,95 | -0,21% | 3.894.147,00 |
| 15.02.2024 | 1,95 | 1,96 | 1,94 | 1,95 | 1,51% | 5.480.766,00 |
| 14.02.2024 | 2,03 | 2,03 | 1,92 | 1,92 | -5,74% | 17.644.631,00 |
| 13.02.2024 | 2,02 | 2,06 | 2,02 | 2,04 | 0,79% | 1.896.127,00 |
| 12.02.2024 | 2,00 | 2,03 | 2,00 | 2,02 | 1,40% | 1.981.619,00 |
| 09.02.2024 | 2,01 | 2,02 | 1,99 | 1,99 | -0,80% | 3.750.072,00 |
| 08.02.2024 | 2,03 | 2,03 | 2,01 | 2,01 | -0,79% | 1.630.982,00 |
| 07.02.2024 | 2,04 | 2,04 | 2,02 | 2,03 | -0,98% | 2.245.847,00 |
| 06.02.2024 | 2,04 | 2,05 | 2,03 | 2,05 | 0,49% | 1.653.749,00 |
| 05.02.2024 | 2,03 | 2,05 | 2,03 | 2,04 | 0,39% | 1.837.834,00 |
| 02.02.2024 | 2,03 | 2,04 | 2,02 | 2,03 | 0,00% | 1.497.510,00 |
| 01.02.2024 | 2,03 | 2,06 | 2,02 | 2,03 | -0,59% | 1.763.865,00 |
| 31.01.2024 | 2,05 | 2,06 | 2,04 | 2,04 | 0,00% | 1.634.470,00 |
| 30.01.2024 | 2,03 | 2,04 | 2,03 | 2,04 | 0,39% | 1.585.402,00 |
| 29.01.2024 | 2,03 | 2,04 | 2,03 | 2,03 | 0,10% | 1.307.281,00 |
| 26.01.2024 | 2,03 | 2,05 | 2,02 | 2,03 | 0,00% | 1.432.747,00 |
| 25.01.2024 | 2,03 | 2,04 | 2,02 | 2,03 | 0,20% | 2.113.818,00 |
| 24.01.2024 | 1,98 | 2,03 | 1,97 | 2,03 | 2,69% | 2.219.619,00 |
| 23.01.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -0,70% | 5.493.913,00 |
| 22.01.2024 | 1,98 | 1,99 | 1,97 | 1,99 | 1,07% | 1.075.560,00 |
| 19.01.2024 | 1,99 | 1,99 | 1,96 | 1,97 | -0,20% | 1.686.126,00 |
| 18.01.2024 | 1,99 | 1,99 | 1,97 | 1,97 | -0,96% | 2.955.532,00 |
| 17.01.2024 | 2,00 | 2,01 | 1,98 | 1,99 | -1,34% | 1.829.205,00 |
| 16.01.2024 | 2,01 | 2,02 | 2,00 | 2,02 | -0,20% | 1.650.358,00 |
| 15.01.2024 | 2,02 | 2,03 | 2,01 | 2,02 | 0,20% | 1.377.576,00 |
| 12.01.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 0,60% | 1.349.328,00 |
| 11.01.2024 | 2,01 | 2,02 | 2,00 | 2,00 | -0,20% | 1.611.020,00 |
| 10.01.2024 | 2,00 | 2,01 | 2,00 | 2,01 | -0,10% | 1.317.673,00 |
| 09.01.2024 | 2,03 | 2,03 | 2,00 | 2,01 | -0,89% | 1.837.809,00 |
| 08.01.2024 | 2,00 | 2,03 | 2,00 | 2,03 | 1,30% | 2.879.638,00 |
| 05.01.2024 | 1,98 | 2,01 | 1,96 | 2,00 | 1,26% | 2.533.179,00 |
| 04.01.2024 | 1,96 | 1,98 | 1,95 | 1,98 | 1,23% | 1.533.417,00 |
| 03.01.2024 | 1,98 | 1,99 | 1,95 | 1,95 | -0,91% | 1.582.702,00 |
| 02.01.2024 | 1,95 | 1,98 | 1,95 | 1,97 | 1,44% | 1.576.588,00 |
| 29.12.2023 | 1,94 | 1,95 | 1,94 | 1,94 | -0,10% | 1.760.025,00 |
| 28.12.2023 | 1,95 | 1,96 | 1,94 | 1,95 | -0,36% | 1.364.082,00 |