1,302€
2,89%
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 | 1,32 | 1,32 | 1,62% | - |
| 15.05.2024 | 1,29 | 1,30 | 1,28 | 1,30 | 1,49% | - |
| 14.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,16% | - |
| 13.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,70% | - |
| 10.05.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,63% | - |
| 09.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | -0,62% | - |
| 08.05.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,70% | - |
| 07.05.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 06.05.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -0,55% | - |
| 03.05.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 0,95% | - |
| 02.05.2024 | 1,25 | 1,27 | 1,25 | 1,26 | 2,44% | - |
| 30.04.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -3,30% | - |
| 29.04.2024 | 1,27 | 1,27 | 1,26 | 1,27 | 1,27% | - |
| 26.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 25.04.2024 | 1,26 | 1,27 | 1,24 | 1,25 | -0,87% | - |
| 24.04.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -2,55% | - |
| 23.04.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | - |
| 22.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,17% | - |
| 19.04.2024 | 1,27 | 1,29 | 1,27 | 1,28 | -0,62% | - |
| 18.04.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 1,34% | - |
| 17.04.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 16.04.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -3,32% | - |
| 15.04.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,75% | - |
| 12.04.2024 | 1,35 | 1,36 | 1,34 | 1,34 | -0,74% | - |
| 11.04.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -3,58% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 09.04.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,64% | - |
| 08.04.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,14% | - |
| 05.04.2024 | 1,41 | 1,42 | 1,41 | 1,41 | -1,19% | - |
| 04.04.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,99% | - |
| 03.04.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -0,70% | - |
| 02.04.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,21% | - |
| 28.03.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 1,85% | - |
| 27.03.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,64% | - |
| 26.03.2024 | 1,41 | 1,42 | 1,41 | 1,41 | 2,39% | - |
| 25.03.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 3,14% | - |
| 22.03.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 1,29% | - |
| 21.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 2,32% | - |
| 20.03.2024 | 1,28 | 1,29 | 1,27 | 1,29 | -0,92% | - |
| 19.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,08% | - |
| 18.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 15.03.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,99% | - |
| 14.03.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,54% | - |
| 13.03.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,69% | - |
| 12.03.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 1,23% | - |
| 11.03.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,52% | - |
| 08.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,30% | - |
| 07.03.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 1,39% | - |
| 06.03.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,31% | - |
| 05.03.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -0,62% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,23% | - |
| 01.03.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,44% | - |
| 29.02.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 1,46% | - |
| 28.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,46% | - |
| 27.02.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -1,28% | - |
| 26.02.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -2,14% | - |
| 23.02.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -0,22% | - |
| 22.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,89% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,07% | - |
| 20.02.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -0,88% | - |
| 19.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,00% | - |
| 16.02.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 1,89% | - |
| 15.02.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 0,73% | 500,00 |
| 14.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 1,41% | - |
| 13.02.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,89% | - |
| 12.02.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 1,84% | - |
| 09.02.2024 | 1,36 | 1,36 | 1,35 | 1,36 | 0,44% | - |
| 08.02.2024 | 1,36 | 1,36 | 1,35 | 1,35 | 4,16% | - |
| 07.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,69% | - |
| 06.02.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,16% | - |
| 05.02.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,54% | - |
| 02.02.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 0,93% | - |
| 01.02.2024 | 1,29 | 1,29 | 1,28 | 1,29 | -1,45% | - |
| 31.01.2024 | 1,32 | 1,33 | 1,31 | 1,31 | 0,93% | - |
| 30.01.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,08% | - |
| 29.01.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 1,81% | - |
| 26.01.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,08% | - |
| 25.01.2024 | 1,26 | 1,27 | 1,26 | 1,27 | -0,55% | - |
| 24.01.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 23.01.2024 | 1,27 | 1,28 | 1,27 | 1,27 | -0,47% | - |
| 22.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,03% | - |
| 19.01.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 0,32% | - |
| 18.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 1,78% | - |
| 17.01.2024 | 1,24 | 1,25 | 1,24 | 1,24 | -1,43% | - |
| 16.01.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -0,71% | - |
| 15.01.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -0,24% | - |
| 12.01.2024 | 1,27 | 1,28 | 1,26 | 1,27 | 2,09% | - |
| 11.01.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -0,72% | - |
| 10.01.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,64% | - |
| 09.01.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,96% | - |
| 08.01.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,48% | - |
| 05.01.2024 | 1,24 | 1,25 | 1,23 | 1,25 | 0,16% | - |
| 04.01.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,89% | - |
| 03.01.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -2,06% | - |
| 02.01.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 29.12.2023 | 1,30 | 1,30 | 1,28 | 1,28 | -0,47% | - |
| 28.12.2023 | 1,29 | 1,29 | 1,28 | 1,29 | -1,15% | - |
| 27.12.2023 | 1,31 | 1,31 | 1,30 | 1,30 | 1,64% | - |
| 22.12.2023 | 1,28 | 1,29 | 1,28 | 1,28 | -0,47% | - |
| 21.12.2023 | 1,28 | 1,29 | 1,28 | 1,29 | -1,45% | - |