2,235€
0,22%
Echtzeit-Aktienkurs McPhy Energy S.A.
Bid:
Ask:
Aktienkurse zur McPhy Energy S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,23 | 2,36 | 2,15 | 2,24 | 0,22% | - |
| 02.05.2024 | 2,07 | 2,27 | 2,07 | 2,23 | 7,73% | - |
| 30.04.2024 | 2,09 | 2,19 | 2,07 | 2,07 | -0,84% | - |
| 29.04.2024 | 1,94 | 2,13 | 1,94 | 2,09 | 7,49% | - |
| 26.04.2024 | 1,90 | 1,95 | 1,87 | 1,94 | 1,46% | - |
| 25.04.2024 | 1,91 | 1,92 | 1,83 | 1,91 | 1,00% | - |
| 24.04.2024 | 1,94 | 1,97 | 1,89 | 1,90 | -2,47% | 65,00 |
| 23.04.2024 | 1,91 | 1,94 | 1,90 | 1,94 | 1,62% | - |
| 22.04.2024 | 1,86 | 1,93 | 1,85 | 1,91 | 3,58% | - |
| 19.04.2024 | 1,89 | 1,89 | 1,84 | 1,85 | -2,17% | 124,00 |
| 18.04.2024 | 1,81 | 1,93 | 1,81 | 1,89 | 4,20% | 63,00 |
| 17.04.2024 | 1,85 | 1,87 | 1,80 | 1,81 | -2,21% | 214,00 |
| 16.04.2024 | 1,86 | 1,90 | 1,83 | 1,85 | -0,38% | - |
| 15.04.2024 | 1,90 | 1,93 | 1,86 | 1,86 | -1,85% | 950,00 |
| 12.04.2024 | 1,91 | 1,97 | 1,88 | 1,89 | -0,68% | - |
| 11.04.2024 | 1,95 | 1,96 | 1,90 | 1,91 | -2,15% | - |
| 10.04.2024 | 2,09 | 2,11 | 1,94 | 1,95 | -6,41% | 50,00 |
| 09.04.2024 | 2,05 | 2,16 | 2,02 | 2,08 | 1,71% | 1.005,00 |
| 08.04.2024 | 2,00 | 2,08 | 1,96 | 2,05 | 2,45% | 154,00 |
| 05.04.2024 | 2,02 | 2,09 | 1,97 | 2,00 | -0,94% | 1.419,00 |
| 04.04.2024 | 2,35 | 2,35 | 2,01 | 2,02 | -14,15% | 5.571,00 |
| 03.04.2024 | 1,83 | 2,42 | 1,82 | 2,35 | 28,70% | 12.226,00 |
| 02.04.2024 | 1,91 | 2,11 | 1,82 | 1,83 | -4,17% | 850,00 |
| 28.03.2024 | 1,86 | 1,94 | 1,80 | 1,91 | 8,89% | 225,00 |
| 27.03.2024 | 1,82 | 1,87 | 1,69 | 1,75 | -4,03% | - |
| 26.03.2024 | 1,59 | 1,83 | 1,58 | 1,82 | 14,36% | 12.293,00 |
| 25.03.2024 | 1,65 | 1,67 | 1,59 | 1,59 | -3,22% | 1.527,00 |
| 22.03.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 0,30% | 15,00 |
| 21.03.2024 | 1,72 | 1,74 | 1,64 | 1,64 | -4,39% | 97,00 |
| 20.03.2024 | 1,64 | 1,72 | 1,63 | 1,72 | 5,04% | 1.500,00 |
| 19.03.2024 | 1,59 | 1,65 | 1,59 | 1,64 | 2,96% | 204,00 |
| 18.03.2024 | 1,57 | 1,74 | 1,55 | 1,59 | 1,63% | 707,00 |
| 15.03.2024 | 1,70 | 1,74 | 1,55 | 1,56 | -8,25% | 104,00 |
| 14.03.2024 | 1,73 | 1,75 | 1,67 | 1,70 | -1,62% | 4.893,00 |
| 13.03.2024 | 1,84 | 1,84 | 1,67 | 1,73 | -5,92% | 5.573,00 |
| 12.03.2024 | 1,85 | 1,89 | 1,81 | 1,84 | -0,57% | 205,00 |
| 11.03.2024 | 1,98 | 1,99 | 1,85 | 1,85 | -6,37% | 13,00 |
| 08.03.2024 | 2,02 | 2,06 | 1,94 | 1,98 | -2,08% | 250,00 |
| 07.03.2024 | 1,98 | 2,02 | 1,95 | 2,02 | 1,94% | - |
| 06.03.2024 | 1,99 | 2,09 | 1,94 | 1,98 | -0,48% | 311,00 |
| 05.03.2024 | 1,98 | 2,01 | 1,98 | 1,99 | 0,03% | 293,00 |
| 04.03.2024 | 2,06 | 2,17 | 1,98 | 1,99 | -3,23% | 2.699,00 |
| 01.03.2024 | 2,06 | 2,11 | 2,00 | 2,06 | 0,10% | 1.672,00 |
| 29.02.2024 | 2,00 | 2,06 | 1,97 | 2,05 | 2,65% | 80,00 |
| 28.02.2024 | 2,08 | 2,11 | 2,00 | 2,00 | -3,98% | 1.528,00 |
| 27.02.2024 | 2,11 | 2,22 | 2,08 | 2,08 | -1,33% | 8,00 |
| 26.02.2024 | 2,14 | 2,14 | 2,08 | 2,11 | -1,45% | 425,00 |
| 23.02.2024 | 2,23 | 2,27 | 2,11 | 2,14 | -4,29% | 316,00 |
| 22.02.2024 | 2,25 | 2,27 | 2,23 | 2,24 | -0,75% | 276,00 |
| 21.02.2024 | 2,20 | 2,26 | 2,20 | 2,26 | 2,36% | 665,00 |
| 20.02.2024 | 2,30 | 2,31 | 2,20 | 2,20 | -4,05% | 508,00 |
| 19.02.2024 | 2,39 | 2,58 | 2,27 | 2,30 | -3,73% | 5.450,00 |
| 16.02.2024 | 2,27 | 2,51 | 2,27 | 2,39 | 4,88% | 2.156,00 |
| 15.02.2024 | 2,28 | 2,29 | 2,23 | 2,28 | -0,31% | - |
| 14.02.2024 | 2,28 | 2,32 | 2,25 | 2,28 | 0,22% | 85,00 |
| 13.02.2024 | 2,33 | 2,47 | 2,27 | 2,28 | -2,15% | 2.065,00 |
| 12.02.2024 | 2,29 | 2,41 | 2,27 | 2,33 | 1,57% | 130,00 |
| 09.02.2024 | 2,31 | 2,34 | 2,25 | 2,29 | -1,12% | 1.609,00 |
| 08.02.2024 | 2,44 | 2,50 | 2,32 | 2,32 | -5,24% | 141,00 |
| 07.02.2024 | 2,48 | 2,53 | 2,39 | 2,45 | -1,37% | 2.817,00 |
| 06.02.2024 | 2,60 | 2,69 | 2,39 | 2,48 | -4,36% | 4.280,00 |
| 05.02.2024 | 2,69 | 2,71 | 2,59 | 2,59 | -3,82% | 916,00 |
| 02.02.2024 | 2,77 | 2,94 | 2,69 | 2,70 | -3,13% | 445,00 |
| 01.02.2024 | 2,74 | 2,79 | 2,68 | 2,78 | 0,80% | 10,00 |
| 31.01.2024 | 2,70 | 2,79 | 2,69 | 2,76 | 1,81% | 207,00 |
| 30.01.2024 | 2,81 | 2,81 | 2,64 | 2,71 | -3,39% | 202,00 |
| 29.01.2024 | 2,84 | 2,86 | 2,79 | 2,81 | -1,06% | 115,00 |
| 26.01.2024 | 2,78 | 2,84 | 2,77 | 2,84 | 1,94% | - |
| 25.01.2024 | 2,84 | 2,85 | 2,76 | 2,78 | -2,18% | 250,00 |
| 24.01.2024 | 3,02 | 3,04 | 2,81 | 2,84 | -5,80% | 137,00 |
| 23.01.2024 | 3,01 | 3,04 | 3,00 | 3,02 | 0,53% | 370,00 |
| 22.01.2024 | 3,00 | 3,04 | 2,98 | 3,00 | 0,10% | 5.231,00 |
| 19.01.2024 | 3,01 | 3,07 | 2,99 | 3,00 | -0,37% | 102,00 |
| 18.01.2024 | 3,01 | 3,04 | 3,00 | 3,01 | 0,13% | - |
| 17.01.2024 | 3,05 | 3,08 | 2,99 | 3,01 | -2,18% | 1.025,00 |
| 16.01.2024 | 3,14 | 3,14 | 3,05 | 3,07 | -2,04% | 17,00 |
| 15.01.2024 | 3,04 | 3,18 | 3,01 | 3,14 | 3,19% | 158,00 |
| 12.01.2024 | 3,04 | 3,09 | 2,97 | 3,04 | 0,13% | 652,00 |
| 11.01.2024 | 3,21 | 3,24 | 3,01 | 3,04 | -5,48% | 5,00 |
| 10.01.2024 | 3,18 | 3,22 | 3,15 | 3,21 | 1,20% | - |
| 09.01.2024 | 3,21 | 3,35 | 3,18 | 3,18 | -1,21% | 220,00 |
| 08.01.2024 | 3,25 | 3,28 | 3,16 | 3,21 | -1,32% | 352,00 |
| 05.01.2024 | 3,29 | 3,31 | 3,23 | 3,26 | -1,21% | 650,00 |
| 04.01.2024 | 3,34 | 3,38 | 3,22 | 3,30 | -1,17% | - |
| 03.01.2024 | 3,38 | 3,40 | 3,33 | 3,34 | -1,53% | 6,00 |
| 02.01.2024 | 3,40 | 3,42 | 3,34 | 3,39 | -0,21% | 331,00 |
| 29.12.2023 | 3,42 | 3,43 | 3,38 | 3,40 | -0,67% | - |
| 28.12.2023 | 3,44 | 3,51 | 3,42 | 3,42 | -0,73% | 1.015,00 |
| 27.12.2023 | 3,44 | 3,51 | 3,42 | 3,44 | 0,58% | 3.036,00 |
| 22.12.2023 | 3,31 | 3,44 | 3,31 | 3,42 | 2,79% | 1.012,00 |
| 21.12.2023 | 3,25 | 3,38 | 3,25 | 3,33 | 2,59% | 405,00 |
| 20.12.2023 | 3,57 | 3,60 | 3,24 | 3,25 | -9,00% | 200,00 |
| 19.12.2023 | 3,72 | 3,95 | 3,55 | 3,57 | -4,63% | 977,00 |
| 18.12.2023 | 3,33 | 3,91 | 3,32 | 3,74 | 12,41% | 41,00 |
| 15.12.2023 | 3,53 | 3,54 | 3,22 | 3,33 | -5,48% | 514,00 |
| 14.12.2023 | 3,32 | 3,59 | 3,09 | 3,52 | 6,06% | 6.677,00 |
| 13.12.2023 | 3,36 | 3,39 | 3,15 | 3,32 | -1,25% | 1.993,00 |
| 12.12.2023 | 3,31 | 3,38 | 3,31 | 3,36 | 1,79% | 150,00 |
| 11.12.2023 | 3,51 | 3,52 | 3,30 | 3,30 | -6,11% | 1.315,00 |
| 08.12.2023 | 3,54 | 3,56 | 3,41 | 3,52 | -0,54% | 950,00 |