1,665€
4,39%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,13% | - |
| 16.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 15.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,59% | - |
| 14.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 13.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 10.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 09.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 08.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | - |
| 07.05.2024 | 1,53 | 1,58 | 1,53 | 1,58 | 3,28% | 64,00 |
| 06.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 02.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 30.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 29.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 26.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 25.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 24.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 23.04.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,62% | - |
| 22.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 19.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 18.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,97% | - |
| 17.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 16.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,29% | - |
| 15.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 12.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,27% | - |
| 11.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 10.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 09.04.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 08.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 05.04.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | - |
| 04.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 03.04.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,24% | 419,00 |
| 02.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 28.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 27.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 26.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -3,94% | - |
| 25.03.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 4,43% | 2.000,00 |
| 22.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | - |
| 21.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 20.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 19.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,91% | - |
| 18.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 15.03.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 4,47% | - |
| 14.03.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 13.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 4,35% | - |
| 12.03.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 11.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 08.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 07.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,27% | - |
| 06.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 05.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,60% | - |
| 04.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,58% | - |
| 01.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,96% | - |
| 29.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,28% | - |
| 28.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 27.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,63% | - |
| 26.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 23.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,33% | - |
| 22.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,15% | - |
| 21.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | - |
| 20.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 19.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 16.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 15.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 14.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 12.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,24% | - |
| 09.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 08.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,96% | - |
| 07.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 06.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 05.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,66% | - |
| 02.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 01.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 31.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 30.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,51% | - |
| 29.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,44% | - |
| 26.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 25.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 24.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,06% | - |
| 23.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 22.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,53% | - |
| 19.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 18.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,50% | - |
| 17.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,06% | - |
| 16.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 15.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -6,32% | - |
| 12.01.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 11.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 10.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 09.01.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 08.01.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 05.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,19% | - |
| 04.01.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 13,09% | - |
| 03.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 21,28% | - |
| 02.01.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 4,96% | - |
| 29.12.2023 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | - |
| 28.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 11,16% | - |
| 27.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | - |
| 22.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |