1,590€
0,95%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,57 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 15.04.2024 | 1,59 | 1,59 | 1,56 | 1,58 | -0,94% | - |
| 12.04.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,32% | 3.803,00 |
| 11.04.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 1,60% | 1.387,00 |
| 10.04.2024 | 1,56 | 1,57 | 1,56 | 1,56 | 0,00% | 4.290,00 |
| 09.04.2024 | 1,56 | 1,64 | 1,55 | 1,56 | -2,50% | 6.877,00 |
| 08.04.2024 | 1,54 | 1,60 | 1,53 | 1,60 | 1,27% | 10.219,00 |
| 05.04.2024 | 1,58 | 1,60 | 1,56 | 1,58 | -0,94% | 5.953,00 |
| 04.04.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,00% | 6.899,00 |
| 03.04.2024 | 1,56 | 1,60 | 1,56 | 1,60 | -1,24% | 2.444,00 |
| 02.04.2024 | 1,58 | 1,62 | 1,55 | 1,62 | 0,00% | 40.090,00 |
| 28.03.2024 | 1,63 | 1,63 | 1,58 | 1,62 | -1,22% | 4.882,00 |
| 27.03.2024 | 1,64 | 1,64 | 1,61 | 1,64 | -0,30% | 9.686,00 |
| 26.03.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 0,61% | 2.849,00 |
| 25.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 215,00 |
| 22.03.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,62% | 158,00 |
| 21.03.2024 | 1,62 | 1,62 | 1,59 | 1,62 | 0,00% | 19.243,00 |
| 20.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,86% | 1.446,00 |
| 19.03.2024 | 1,65 | 1,69 | 1,61 | 1,69 | 0,60% | 25.552,00 |
| 18.03.2024 | 1,70 | 1,70 | 1,65 | 1,68 | -1,18% | 13.804,00 |
| 15.03.2024 | 1,68 | 1,74 | 1,62 | 1,70 | 0,00% | 25.991,00 |
| 14.03.2024 | 1,65 | 1,80 | 1,64 | 1,70 | 7,28% | 203.298,00 |
| 13.03.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,61% | 18.260,00 |
| 12.03.2024 | 1,55 | 1,64 | 1,55 | 1,56 | 0,32% | 9.253,00 |
| 11.03.2024 | 1,59 | 1,59 | 1,51 | 1,55 | -2,21% | 1.141,00 |
| 08.03.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 3,59% | 2.813,00 |
| 07.03.2024 | 1,53 | 1,54 | 1,51 | 1,53 | 0,00% | 8.997,00 |
| 06.03.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,29% | 4.354,00 |
| 05.03.2024 | 1,55 | 1,59 | 1,55 | 1,55 | -2,52% | 2.110,00 |
| 04.03.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 0,95% | 725,00 |
| 01.03.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -1,56% | 9.353,00 |
| 29.02.2024 | 1,58 | 1,66 | 1,58 | 1,60 | -4,48% | 5.671,00 |
| 28.02.2024 | 1,53 | 1,68 | 1,52 | 1,68 | 3,08% | 19.745,00 |
| 27.02.2024 | 1,52 | 1,63 | 1,52 | 1,63 | 6,56% | 8.062,00 |
| 26.02.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -3,79% | 12.831,00 |
| 23.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | 100,00 |
| 22.02.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 3,58% | 6.165,00 |
| 21.02.2024 | 1,56 | 1,56 | 1,51 | 1,54 | -2,85% | 16.512,00 |
| 20.02.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 0,64% | 3.017,00 |
| 19.02.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,29% | 2.132,00 |
| 16.02.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,59% | 4.696,00 |
| 15.02.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,32% | 6.957,00 |
| 14.02.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -1,57% | 165,00 |
| 13.02.2024 | 1,64 | 1,64 | 1,57 | 1,60 | -3,04% | 3.917,00 |
| 12.02.2024 | 1,61 | 1,65 | 1,60 | 1,65 | 2,17% | 2.986,00 |
| 09.02.2024 | 1,60 | 1,65 | 1,60 | 1,61 | 3,54% | 12.849,00 |
| 08.02.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -3,42% | 600,00 |
| 07.02.2024 | 1,60 | 1,63 | 1,56 | 1,61 | 1,90% | 6.511,00 |
| 06.02.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 1,28% | 6.739,00 |
| 05.02.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,97% | 276,00 |
| 02.02.2024 | 1,52 | 1,60 | 1,52 | 1,55 | -1,59% | 27.315,00 |
| 01.02.2024 | 1,58 | 1,65 | 1,50 | 1,57 | -1,88% | 69.462,00 |
| 31.01.2024 | 1,62 | 1,71 | 1,58 | 1,60 | -2,44% | 28.911,00 |
| 30.01.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -3,53% | 15.158,00 |
| 29.01.2024 | 1,72 | 1,77 | 1,70 | 1,70 | -2,30% | 10.399,00 |
| 26.01.2024 | 1,78 | 1,78 | 1,73 | 1,74 | -2,25% | 33.026,00 |
| 25.01.2024 | 1,79 | 1,79 | 1,75 | 1,78 | 1,71% | 9.477,00 |
| 24.01.2024 | 1,75 | 1,79 | 1,75 | 1,75 | -0,28% | 2.718,00 |
| 23.01.2024 | 1,85 | 1,85 | 1,76 | 1,76 | -3,57% | 26.335,00 |
| 22.01.2024 | 1,83 | 1,85 | 1,80 | 1,82 | 0,83% | 19.269,00 |
| 19.01.2024 | 1,76 | 1,81 | 1,71 | 1,81 | 3,14% | 33.293,00 |
| 18.01.2024 | 1,70 | 1,75 | 1,68 | 1,75 | 2,64% | 22.246,00 |
| 17.01.2024 | 1,70 | 1,77 | 1,69 | 1,71 | 0,29% | 16.354,00 |
| 16.01.2024 | 1,75 | 1,78 | 1,70 | 1,70 | -3,13% | 44.808,00 |
| 15.01.2024 | 1,72 | 1,76 | 1,72 | 1,76 | 2,03% | 9.592,00 |
| 12.01.2024 | 1,81 | 1,81 | 1,70 | 1,72 | -6,52% | 62.966,00 |
| 11.01.2024 | 1,89 | 1,89 | 1,83 | 1,84 | -1,87% | 27.381,00 |
| 10.01.2024 | 1,83 | 1,90 | 1,83 | 1,88 | 0,00% | 44.662,00 |
| 09.01.2024 | 1,91 | 1,93 | 1,84 | 1,88 | -1,32% | 13.531,00 |
| 08.01.2024 | 1,91 | 1,92 | 1,84 | 1,90 | -2,56% | 22.115,00 |
| 05.01.2024 | 1,97 | 2,00 | 1,87 | 1,95 | -1,02% | 106.012,00 |
| 04.01.2024 | 2,03 | 2,10 | 1,93 | 1,97 | -3,90% | 243.753,00 |
| 03.01.2024 | 1,84 | 2,05 | 1,84 | 2,05 | 13,57% | 417.525,00 |
| 02.01.2024 | 1,54 | 1,99 | 1,51 | 1,81 | 17,97% | 192.072,00 |
| 29.12.2023 | 1,45 | 1,55 | 1,43 | 1,53 | 5,52% | 64.862,00 |
| 28.12.2023 | 1,42 | 1,46 | 1,38 | 1,45 | 2,11% | 95.715,00 |
| 27.12.2023 | 1,30 | 1,42 | 1,27 | 1,42 | 9,65% | 167.744,00 |
| 22.12.2023 | 1,29 | 1,30 | 1,21 | 1,30 | 1,57% | 42.802,00 |
| 21.12.2023 | 1,26 | 1,30 | 1,19 | 1,28 | -1,16% | 25.751,00 |
| 20.12.2023 | 1,25 | 1,29 | 1,25 | 1,29 | 0,78% | 8.632,00 |
| 19.12.2023 | 1,24 | 1,29 | 1,24 | 1,28 | -0,39% | 5.940,00 |
| 18.12.2023 | 1,29 | 1,29 | 1,24 | 1,29 | 0,00% | 11.110,00 |
| 15.12.2023 | 1,25 | 1,29 | 1,25 | 1,29 | 1,98% | 9.977,00 |
| 14.12.2023 | 1,25 | 1,26 | 1,25 | 1,26 | 1,20% | 3.213,00 |
| 13.12.2023 | 1,25 | 1,26 | 1,25 | 1,25 | -2,73% | 8.000,00 |
| 12.12.2023 | 1,28 | 1,29 | 1,25 | 1,28 | 0,79% | 9.710,00 |
| 11.12.2023 | 1,25 | 1,27 | 1,25 | 1,27 | 1,60% | 10.464,00 |
| 08.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | 11.855,00 |
| 07.12.2023 | 1,24 | 1,28 | 1,24 | 1,28 | -0,39% | 7.207,00 |
| 06.12.2023 | 1,24 | 1,28 | 1,24 | 1,28 | -0,39% | 10.610,00 |
| 05.12.2023 | 1,24 | 1,29 | 1,23 | 1,29 | 4,05% | 34.010,00 |
| 04.12.2023 | 1,28 | 1,28 | 1,24 | 1,24 | -2,76% | 1.566,00 |
| 01.12.2023 | 1,24 | 1,27 | 1,24 | 1,27 | 1,20% | 6.811,00 |
| 30.11.2023 | 1,25 | 1,26 | 1,25 | 1,26 | -1,18% | - |
| 29.11.2023 | 1,25 | 1,27 | 1,24 | 1,27 | 0,00% | 12.750,00 |
| 28.11.2023 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | 100,00 |
| 27.11.2023 | 1,23 | 1,27 | 1,23 | 1,27 | 0,00% | 125,00 |
| 24.11.2023 | 1,27 | 1,27 | 1,25 | 1,27 | -0,39% | 1.290,00 |
| 23.11.2023 | 1,24 | 1,28 | 1,24 | 1,28 | -0,39% | 4.780,00 |
| 22.11.2023 | 1,25 | 1,28 | 1,24 | 1,28 | 0,00% | 2.441,00 |