1,322€
6,07%
Echtzeit-Aktienkurs MIRVAC GROUP UTS
Bid:
Ask:
Aktienkurse zur MIRVAC GROUP UTS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,32 | 1,33 | 1,28 | 1,32 | 2,78% | - |
| 15.05.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 1,40% | - |
| 14.05.2024 | 1,27 | 1,27 | 1,23 | 1,27 | -0,52% | - |
| 13.05.2024 | 1,28 | 1,28 | 1,24 | 1,28 | -0,65% | - |
| 10.05.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 0,97% | - |
| 09.05.2024 | 1,27 | 1,27 | 1,23 | 1,27 | -0,78% | - |
| 08.05.2024 | 1,28 | 1,28 | 1,24 | 1,28 | 0,56% | - |
| 07.05.2024 | 1,27 | 1,28 | 1,23 | 1,28 | 0,95% | - |
| 06.05.2024 | 1,26 | 1,26 | 1,22 | 1,26 | -0,11% | - |
| 03.05.2024 | 1,27 | 1,27 | 1,23 | 1,26 | 0,60% | - |
| 02.05.2024 | 1,25 | 1,26 | 1,21 | 1,26 | 0,50% | - |
| 30.04.2024 | 1,25 | 1,25 | 1,21 | 1,25 | -1,53% | - |
| 29.04.2024 | 1,27 | 1,27 | 1,23 | 1,27 | 1,10% | - |
| 26.04.2024 | 1,25 | 1,26 | 1,21 | 1,26 | -1,10% | - |
| 25.04.2024 | 1,27 | 1,27 | 1,23 | 1,27 | 0,40% | - |
| 24.04.2024 | 1,27 | 1,27 | 1,23 | 1,27 | -1,68% | - |
| 23.04.2024 | 1,29 | 1,29 | 1,25 | 1,29 | -0,36% | - |
| 22.04.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 1,49% | - |
| 19.04.2024 | 1,27 | 1,28 | 1,23 | 1,27 | -1,70% | - |
| 18.04.2024 | 1,30 | 1,30 | 1,26 | 1,29 | 2,07% | - |
| 17.04.2024 | 1,27 | 1,27 | 1,23 | 1,27 | -1,34% | - |
| 16.04.2024 | 1,29 | 1,29 | 1,25 | 1,29 | -3,99% | - |
| 15.04.2024 | 1,34 | 1,34 | 1,30 | 1,34 | -0,49% | - |
| 12.04.2024 | 1,35 | 1,35 | 1,31 | 1,35 | -1,94% | - |
| 11.04.2024 | 1,37 | 1,38 | 1,33 | 1,37 | -1,73% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,37 | 1,40 | -0,61% | - |
| 09.04.2024 | 1,40 | 1,41 | 1,36 | 1,41 | -0,76% | - |
| 08.04.2024 | 1,41 | 1,42 | 1,37 | 1,42 | 0,58% | - |
| 05.04.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -2,26% | - |
| 04.04.2024 | 1,44 | 1,44 | 1,40 | 1,44 | 2,23% | - |
| 03.04.2024 | 1,41 | 1,41 | 1,37 | 1,41 | -1,89% | - |
| 02.04.2024 | 1,44 | 1,44 | 1,40 | 1,44 | 0,60% | - |
| 28.03.2024 | 1,43 | 1,43 | 1,38 | 1,43 | 2,66% | - |
| 27.03.2024 | 1,39 | 1,39 | 1,35 | 1,39 | -1,28% | - |
| 26.03.2024 | 1,41 | 1,41 | 1,37 | 1,41 | 2,16% | - |
| 25.03.2024 | 1,38 | 1,38 | 1,34 | 1,38 | 3,27% | - |
| 22.03.2024 | 1,33 | 1,34 | 1,29 | 1,34 | 1,15% | - |
| 21.03.2024 | 1,32 | 1,33 | 1,28 | 1,32 | 3,22% | - |
| 20.03.2024 | 1,28 | 1,28 | 1,24 | 1,28 | -1,78% | - |
| 19.03.2024 | 1,30 | 1,30 | 1,26 | 1,30 | -0,75% | - |
| 18.03.2024 | 1,30 | 1,31 | 1,26 | 1,31 | 0,99% | - |
| 15.03.2024 | 1,30 | 1,30 | 1,26 | 1,30 | -0,78% | - |
| 14.03.2024 | 1,31 | 1,31 | 1,27 | 1,31 | 0,34% | - |
| 13.03.2024 | 1,30 | 1,30 | 1,26 | 1,30 | -0,73% | - |
| 12.03.2024 | 1,31 | 1,32 | 1,27 | 1,31 | 1,33% | - |
| 11.03.2024 | 1,30 | 1,30 | 1,26 | 1,30 | -1,96% | - |
| 08.03.2024 | 1,32 | 1,33 | 1,28 | 1,32 | 1,50% | - |
| 07.03.2024 | 1,30 | 1,31 | 1,26 | 1,30 | 1,26% | - |
| 06.03.2024 | 1,28 | 1,29 | 1,24 | 1,29 | -0,12% | - |
| 05.03.2024 | 1,29 | 1,29 | 1,25 | 1,29 | -0,77% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,26 | 1,30 | 0,02% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,26 | 1,30 | -1,59% | - |
| 29.02.2024 | 1,32 | 1,32 | 1,28 | 1,32 | 1,18% | - |
| 28.02.2024 | 1,31 | 1,31 | 1,27 | 1,30 | 0,09% | - |
| 27.02.2024 | 1,30 | 1,34 | 1,26 | 1,30 | -1,42% | 250,00 |
| 26.02.2024 | 1,33 | 1,33 | 1,29 | 1,32 | -1,97% | - |
| 23.02.2024 | 1,35 | 1,35 | 1,31 | 1,35 | 0,13% | - |
| 22.02.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 0,04% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,24% | - |
| 20.02.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,44% | - |
| 19.02.2024 | 1,36 | 1,36 | 1,33 | 1,36 | -3,05% | - |
| 16.02.2024 | 1,40 | 1,40 | 1,37 | 1,40 | 2,06% | - |
| 15.02.2024 | 1,37 | 1,37 | 1,34 | 1,37 | 1,32% | - |
| 14.02.2024 | 1,35 | 1,35 | 1,32 | 1,35 | -0,52% | - |
| 13.02.2024 | 1,37 | 1,37 | 1,34 | 1,36 | -1,46% | - |
| 12.02.2024 | 1,37 | 1,38 | 1,34 | 1,38 | 1,65% | - |
| 09.02.2024 | 1,35 | 1,36 | 1,32 | 1,36 | 0,28% | - |
| 08.02.2024 | 1,36 | 1,36 | 1,33 | 1,35 | 1,73% | - |
| 07.02.2024 | 1,33 | 1,33 | 1,30 | 1,33 | 2,67% | - |
| 06.02.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 0,05% | - |
| 05.02.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,90% | - |
| 02.02.2024 | 1,31 | 1,31 | 1,28 | 1,31 | 1,82% | - |
| 01.02.2024 | 1,28 | 1,29 | 1,26 | 1,28 | -2,95% | - |
| 31.01.2024 | 1,32 | 1,32 | 1,29 | 1,32 | 2,23% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 0,28% | - |
| 29.01.2024 | 1,29 | 1,29 | 1,26 | 1,29 | 2,04% | - |
| 26.01.2024 | 1,27 | 1,27 | 1,24 | 1,26 | -0,11% | - |
| 25.01.2024 | 1,26 | 1,27 | 1,23 | 1,27 | -0,77% | - |
| 24.01.2024 | 1,27 | 1,28 | 1,24 | 1,28 | 0,44% | - |
| 23.01.2024 | 1,27 | 1,27 | 1,24 | 1,27 | -0,67% | - |
| 22.01.2024 | 1,28 | 1,28 | 1,25 | 1,28 | 1,43% | - |
| 19.01.2024 | 1,26 | 1,26 | 1,23 | 1,26 | 1,07% | - |
| 18.01.2024 | 1,24 | 1,25 | 1,21 | 1,25 | 0,27% | - |
| 17.01.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -1,16% | - |
| 16.01.2024 | 1,26 | 1,26 | 1,23 | 1,26 | -0,74% | - |
| 15.01.2024 | 1,27 | 1,27 | 1,24 | 1,27 | -0,09% | - |
| 12.01.2024 | 1,27 | 1,27 | 1,24 | 1,27 | 2,06% | - |
| 11.01.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,50% | - |
| 10.01.2024 | 1,25 | 1,25 | 1,22 | 1,25 | 0,27% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,22 | 1,25 | 0,45% | - |
| 08.01.2024 | 1,24 | 1,24 | 1,21 | 1,24 | -0,18% | - |
| 05.01.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -2,17% | 1.500,00 |
| 04.01.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 03.01.2024 | 1,30 | 1,30 | 1,27 | 1,30 | 2,36% | - |
| 02.01.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 29.12.2023 | 1,30 | 1,30 | 1,27 | 1,30 | 0,43% | - |
| 28.12.2023 | 1,29 | 1,30 | 1,26 | 1,29 | -0,15% | - |
| 27.12.2023 | 1,30 | 1,30 | 1,27 | 1,30 | 1,00% | - |
| 22.12.2023 | 1,28 | 1,28 | 1,25 | 1,28 | 0,23% | - |
| 21.12.2023 | 1,28 | 1,28 | 1,25 | 1,28 | -3,34% | - |