1,876€
-1,47%
Echtzeit-Aktienkurs McPhy Energy S.A.
Bid:
Ask:
Aktienkurse zur McPhy Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,90 | 1,91 | 1,89 | 1,89 | -0,95% | 2.540,00 |
| 24.04.2024 | 1,94 | 1,97 | 1,89 | 1,90 | -1,65% | - |
| 23.04.2024 | 1,91 | 1,95 | 1,90 | 1,94 | 1,26% | 2.394,00 |
| 22.04.2024 | 1,84 | 1,93 | 1,84 | 1,91 | 3,63% | 4.734,00 |
| 19.04.2024 | 1,86 | 1,90 | 1,83 | 1,85 | -1,86% | 4.303,00 |
| 18.04.2024 | 1,82 | 1,93 | 1,81 | 1,88 | 4,21% | 4.590,00 |
| 17.04.2024 | 1,85 | 1,87 | 1,80 | 1,80 | -2,64% | 10.146,00 |
| 16.04.2024 | 1,84 | 1,90 | 1,82 | 1,85 | -0,22% | 7.553,00 |
| 15.04.2024 | 1,88 | 1,93 | 1,86 | 1,86 | -1,69% | 2.465,00 |
| 12.04.2024 | 1,90 | 1,97 | 1,87 | 1,89 | -0,53% | 12.443,00 |
| 11.04.2024 | 1,95 | 1,97 | 1,89 | 1,90 | -2,62% | 30.867,00 |
| 10.04.2024 | 2,09 | 2,11 | 1,94 | 1,95 | -6,36% | 9.041,00 |
| 09.04.2024 | 2,05 | 2,16 | 2,02 | 2,08 | 1,59% | 6.145,00 |
| 08.04.2024 | 2,00 | 2,08 | 1,96 | 2,05 | 2,47% | 11.067,00 |
| 05.04.2024 | 2,04 | 2,09 | 1,97 | 2,00 | -2,30% | 25.718,00 |
| 04.04.2024 | 2,32 | 2,35 | 2,01 | 2,05 | -12,96% | 61.989,00 |
| 03.04.2024 | 1,81 | 2,43 | 1,81 | 2,35 | 28,90% | 53.347,00 |
| 02.04.2024 | 1,90 | 2,11 | 1,81 | 1,83 | -4,00% | 20.385,00 |
| 28.03.2024 | 1,86 | 1,95 | 1,80 | 1,90 | 2,09% | 18.717,00 |
| 27.03.2024 | 1,83 | 1,88 | 1,69 | 1,86 | 2,11% | 13.959,00 |
| 26.03.2024 | 1,59 | 1,84 | 1,58 | 1,82 | 14,72% | 32.134,00 |
| 25.03.2024 | 1,65 | 1,67 | 1,59 | 1,59 | -3,40% | 9.631,00 |
| 22.03.2024 | 1,64 | 1,67 | 1,63 | 1,65 | 0,30% | 6.008,00 |
| 21.03.2024 | 1,72 | 1,74 | 1,64 | 1,64 | -4,46% | 1.827,00 |
| 20.03.2024 | 1,63 | 1,72 | 1,63 | 1,72 | 4,98% | 5.755,00 |
| 19.03.2024 | 1,58 | 1,65 | 1,58 | 1,64 | 3,09% | 4.680,00 |
| 18.03.2024 | 1,56 | 1,75 | 1,55 | 1,59 | 1,28% | 13.594,00 |
| 15.03.2024 | 1,71 | 1,72 | 1,55 | 1,57 | -8,23% | 16.057,00 |
| 14.03.2024 | 1,73 | 1,75 | 1,67 | 1,71 | -2,18% | 30.434,00 |
| 13.03.2024 | 1,84 | 1,84 | 1,67 | 1,75 | -5,06% | 16.189,00 |
| 12.03.2024 | 1,85 | 1,89 | 1,82 | 1,84 | -0,51% | 4.401,00 |
| 11.03.2024 | 1,97 | 1,98 | 1,84 | 1,85 | -6,46% | 9.363,00 |
| 08.03.2024 | 2,02 | 2,06 | 1,94 | 1,98 | -1,99% | 9.656,00 |
| 07.03.2024 | 1,98 | 2,02 | 1,95 | 2,02 | 1,64% | 2.909,00 |
| 06.03.2024 | 1,99 | 2,09 | 1,94 | 1,98 | -0,25% | 10.030,00 |
| 05.03.2024 | 1,97 | 2,01 | 1,97 | 1,99 | -0,18% | 5.097,00 |
| 04.03.2024 | 2,12 | 2,17 | 1,98 | 1,99 | -3,40% | 24.376,00 |
| 01.03.2024 | 2,06 | 2,11 | 2,01 | 2,06 | 0,34% | 12.759,00 |
| 29.02.2024 | 2,00 | 2,06 | 1,98 | 2,05 | 2,78% | 2.682,00 |
| 28.02.2024 | 2,07 | 2,10 | 2,00 | 2,00 | -4,10% | 20.982,00 |
| 27.02.2024 | 2,11 | 2,21 | 2,08 | 2,08 | -1,33% | 2.497,00 |
| 26.02.2024 | 2,13 | 2,14 | 2,08 | 2,11 | -1,22% | 4.616,00 |
| 23.02.2024 | 2,24 | 2,27 | 2,11 | 2,14 | -4,43% | 7.154,00 |
| 22.02.2024 | 2,25 | 2,27 | 2,22 | 2,24 | -0,13% | 2.200,00 |
| 21.02.2024 | 2,21 | 2,26 | 2,20 | 2,24 | 1,45% | 1.809,00 |
| 20.02.2024 | 2,30 | 2,30 | 2,19 | 2,21 | -4,17% | 8.207,00 |
| 19.02.2024 | 2,52 | 2,60 | 2,27 | 2,30 | -3,60% | 7.776,00 |
| 16.02.2024 | 2,28 | 2,50 | 2,27 | 2,39 | 5,10% | 17.221,00 |
| 15.02.2024 | 2,29 | 2,29 | 2,23 | 2,27 | -0,35% | 6.132,00 |
| 14.02.2024 | 2,31 | 2,32 | 2,24 | 2,28 | 0,22% | 12.688,00 |
| 13.02.2024 | 2,33 | 2,46 | 2,27 | 2,28 | -2,40% | 12.301,00 |
| 12.02.2024 | 2,29 | 2,41 | 2,28 | 2,33 | 2,15% | 23.222,00 |
| 09.02.2024 | 2,32 | 2,34 | 2,24 | 2,28 | -1,51% | 10.745,00 |
| 08.02.2024 | 2,45 | 2,51 | 2,31 | 2,32 | -5,00% | 5.242,00 |
| 07.02.2024 | 2,49 | 2,53 | 2,39 | 2,44 | -1,77% | 9.900,00 |
| 06.02.2024 | 2,63 | 2,69 | 2,39 | 2,49 | -5,23% | 4.666,00 |
| 05.02.2024 | 2,70 | 2,70 | 2,58 | 2,62 | -3,14% | 6.717,00 |
| 02.02.2024 | 2,79 | 2,92 | 2,69 | 2,71 | -2,42% | 9.450,00 |
| 01.02.2024 | 2,74 | 2,79 | 2,69 | 2,77 | 1,28% | 5.300,00 |
| 31.01.2024 | 2,70 | 2,80 | 2,69 | 2,74 | 1,41% | 12.051,00 |
| 30.01.2024 | 2,81 | 2,81 | 2,64 | 2,70 | -3,88% | 8.123,00 |
| 29.01.2024 | 2,86 | 2,88 | 2,78 | 2,81 | -1,09% | 6.095,00 |
| 26.01.2024 | 2,78 | 2,84 | 2,77 | 2,84 | 1,72% | 4.230,00 |
| 25.01.2024 | 2,85 | 2,86 | 2,76 | 2,79 | -1,93% | 7.323,00 |
| 24.01.2024 | 3,03 | 3,04 | 2,81 | 2,85 | -5,57% | 8.450,00 |
| 23.01.2024 | 3,02 | 3,04 | 2,98 | 3,02 | 0,27% | 2.309,00 |
| 22.01.2024 | 3,04 | 3,05 | 2,98 | 3,01 | -1,15% | 9.709,00 |
| 19.01.2024 | 3,00 | 3,07 | 2,99 | 3,04 | 0,90% | 9.789,00 |
| 18.01.2024 | 3,02 | 3,04 | 3,00 | 3,02 | 0,10% | 2.462,00 |
| 17.01.2024 | 3,05 | 3,08 | 3,00 | 3,01 | -2,05% | 6.203,00 |
| 16.01.2024 | 3,13 | 3,13 | 3,05 | 3,08 | -2,16% | 981,00 |
| 15.01.2024 | 3,06 | 3,18 | 3,01 | 3,14 | 3,08% | 3.445,00 |
| 12.01.2024 | 3,01 | 3,10 | 2,95 | 3,05 | -0,10% | 4.637,00 |
| 11.01.2024 | 3,24 | 3,24 | 2,97 | 3,05 | -5,33% | 14.864,00 |
| 10.01.2024 | 3,17 | 3,23 | 3,14 | 3,23 | 1,45% | 4.243,00 |
| 09.01.2024 | 3,24 | 3,35 | 3,17 | 3,18 | -1,40% | 2.707,00 |
| 08.01.2024 | 3,24 | 3,28 | 3,16 | 3,22 | -1,04% | 13.464,00 |
| 05.01.2024 | 3,30 | 3,31 | 3,23 | 3,26 | -1,45% | 7.700,00 |
| 04.01.2024 | 3,34 | 3,38 | 3,20 | 3,31 | -1,02% | 5.406,00 |
| 03.01.2024 | 3,40 | 3,41 | 3,33 | 3,34 | -1,45% | 4.373,00 |
| 02.01.2024 | 3,37 | 3,42 | 3,29 | 3,39 | -0,41% | 3.189,00 |
| 29.12.2023 | 3,43 | 3,43 | 3,38 | 3,40 | -0,53% | 7.280,00 |
| 28.12.2023 | 3,46 | 3,52 | 3,41 | 3,42 | -0,78% | 12.449,00 |
| 27.12.2023 | 3,43 | 3,51 | 3,40 | 3,45 | 0,61% | 9.874,00 |
| 22.12.2023 | 3,32 | 3,43 | 3,31 | 3,43 | 2,91% | 3.033,00 |
| 21.12.2023 | 3,26 | 3,38 | 3,25 | 3,33 | 2,59% | 6.003,00 |
| 20.12.2023 | 3,50 | 3,55 | 3,24 | 3,25 | -6,32% | 26.045,00 |
| 19.12.2023 | 3,77 | 3,95 | 3,47 | 3,47 | -7,38% | 16.634,00 |
| 18.12.2023 | 3,38 | 3,89 | 3,37 | 3,74 | 12,51% | 35.635,00 |
| 15.12.2023 | 3,48 | 3,48 | 3,22 | 3,33 | -4,32% | 28.247,00 |
| 14.12.2023 | 3,29 | 3,59 | 2,92 | 3,48 | 5,91% | 37.627,00 |
| 13.12.2023 | 3,35 | 3,39 | 3,14 | 3,28 | -2,29% | 7.889,00 |
| 12.12.2023 | 3,36 | 3,38 | 3,33 | 3,36 | 2,53% | 2.316,00 |
| 11.12.2023 | 3,49 | 3,65 | 3,25 | 3,28 | -6,85% | 35.237,00 |
| 08.12.2023 | 3,56 | 3,56 | 3,40 | 3,52 | -0,59% | 7.673,00 |
| 07.12.2023 | 3,74 | 3,76 | 3,49 | 3,54 | -5,50% | 7.809,00 |
| 06.12.2023 | 3,69 | 3,86 | 3,65 | 3,74 | 1,68% | 2.883,00 |
| 05.12.2023 | 3,67 | 3,71 | 3,61 | 3,68 | -0,27% | 6.327,00 |
| 04.12.2023 | 3,62 | 3,91 | 3,62 | 3,69 | 1,68% | 17.494,00 |
| 01.12.2023 | 3,59 | 3,72 | 3,56 | 3,63 | 1,34% | 4.210,00 |