39,440€
Echtzeit-Aktienkurs Mytilineos Holdings S.A.
Bid:
Ask:
Aktienkurse zur Mytilineos Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,44 | 39,44 | 38,24 | 38,24 | 0,00% | 180,00 |
| 02.05.2024 | 37,20 | 38,42 | 37,20 | 38,24 | -0,36% | - |
| 30.04.2024 | 38,12 | 38,77 | 37,94 | 38,38 | 0,71% | - |
| 29.04.2024 | 38,09 | 38,20 | 37,66 | 38,11 | 0,93% | - |
| 26.04.2024 | 37,96 | 38,09 | 37,59 | 37,76 | 0,29% | 90,00 |
| 25.04.2024 | 38,35 | 38,55 | 37,29 | 37,65 | -1,85% | - |
| 24.04.2024 | 38,81 | 38,94 | 38,18 | 38,36 | -1,11% | 2.799,00 |
| 23.04.2024 | 36,68 | 38,79 | 36,68 | 38,79 | 2,62% | - |
| 22.04.2024 | 37,16 | 37,93 | 37,16 | 37,80 | 3,05% | - |
| 19.04.2024 | 36,45 | 36,84 | 36,09 | 36,68 | 1,63% | - |
| 18.04.2024 | 34,54 | 36,10 | 34,54 | 36,09 | 2,24% | - |
| 17.04.2024 | 35,31 | 35,88 | 35,02 | 35,30 | 1,00% | - |
| 16.04.2024 | 35,84 | 35,84 | 34,84 | 34,95 | 0,14% | - |
| 15.04.2024 | 34,66 | 35,76 | 34,66 | 34,90 | -2,40% | 80,00 |
| 12.04.2024 | 35,75 | 36,54 | 35,40 | 35,76 | 0,53% | 35,00 |
| 11.04.2024 | 34,94 | 36,42 | 34,94 | 35,57 | 0,34% | - |
| 10.04.2024 | 35,83 | 36,09 | 35,45 | 35,45 | -0,06% | - |
| 09.04.2024 | 33,52 | 36,03 | 33,52 | 35,47 | 2,60% | 62,00 |
| 08.04.2024 | 33,95 | 34,57 | 33,81 | 34,57 | 1,83% | 1.485,00 |
| 05.04.2024 | 34,13 | 34,13 | 33,01 | 33,95 | -0,53% | - |
| 04.04.2024 | 34,31 | 34,43 | 33,73 | 34,13 | -0,55% | - |
| 03.04.2024 | 34,69 | 34,99 | 34,21 | 34,32 | -1,07% | 3.524,00 |
| 02.04.2024 | 35,91 | 35,91 | 34,65 | 34,69 | -3,40% | 55,00 |
| 28.03.2024 | 35,87 | 36,13 | 35,72 | 35,91 | 0,11% | - |
| 27.03.2024 | 35,91 | 36,31 | 35,68 | 35,87 | -0,11% | 250,00 |
| 26.03.2024 | 36,35 | 36,90 | 35,90 | 35,91 | -1,21% | - |
| 25.03.2024 | 35,24 | 36,35 | 35,24 | 36,35 | 0,00% | 5.865,00 |
| 22.03.2024 | 36,71 | 36,71 | 35,94 | 36,35 | -1,01% | 168,00 |
| 21.03.2024 | 34,76 | 36,72 | 34,76 | 36,72 | 2,37% | - |
| 20.03.2024 | 35,55 | 35,94 | 35,47 | 35,87 | 0,90% | - |
| 19.03.2024 | 36,45 | 37,12 | 35,18 | 35,55 | -2,47% | - |
| 18.03.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 0,00% | - |
| 15.03.2024 | 35,52 | 37,48 | 35,52 | 36,45 | -0,52% | - |
| 14.03.2024 | 34,20 | 36,73 | 34,20 | 36,64 | 3,88% | - |
| 13.03.2024 | 35,47 | 35,74 | 35,15 | 35,27 | -0,56% | - |
| 12.03.2024 | 34,60 | 35,87 | 34,60 | 35,47 | -0,62% | 400,00 |
| 11.03.2024 | 36,79 | 36,79 | 35,38 | 35,69 | -2,99% | 520,00 |
| 08.03.2024 | 36,13 | 36,82 | 35,83 | 36,79 | 1,83% | - |
| 07.03.2024 | 36,04 | 36,17 | 35,43 | 36,13 | 0,25% | - |
| 06.03.2024 | 36,27 | 36,27 | 35,04 | 36,04 | -0,17% | - |
| 05.03.2024 | 36,74 | 37,70 | 36,10 | 36,10 | -1,74% | - |
| 04.03.2024 | 35,22 | 36,93 | 35,22 | 36,74 | 1,13% | - |
| 01.03.2024 | 34,98 | 36,62 | 34,98 | 36,33 | 0,64% | 1.000,00 |
| 29.02.2024 | 35,98 | 36,27 | 35,86 | 36,10 | 0,33% | - |
| 28.02.2024 | 35,18 | 36,33 | 35,00 | 35,98 | -0,85% | - |
| 27.02.2024 | 35,44 | 36,66 | 35,44 | 36,29 | -0,71% | - |
| 26.02.2024 | 35,58 | 36,84 | 35,58 | 36,55 | -0,44% | - |
| 23.02.2024 | 36,90 | 37,09 | 36,66 | 36,71 | -0,51% | 60,00 |
| 22.02.2024 | 36,59 | 38,24 | 36,59 | 36,90 | 0,85% | - |
| 21.02.2024 | 35,88 | 37,14 | 35,88 | 36,59 | -1,16% | - |
| 20.02.2024 | 37,36 | 37,44 | 36,99 | 37,02 | -0,91% | - |
| 19.02.2024 | 37,04 | 37,37 | 36,93 | 37,36 | 0,86% | - |
| 16.02.2024 | 36,04 | 37,37 | 36,04 | 37,04 | -0,38% | - |
| 15.02.2024 | 36,20 | 37,45 | 36,20 | 37,18 | -0,48% | 64,00 |
| 14.02.2024 | 37,41 | 37,73 | 36,93 | 37,36 | -0,13% | - |
| 13.02.2024 | 36,70 | 37,87 | 36,70 | 37,41 | -1,16% | 1.050,00 |
| 12.02.2024 | 37,00 | 38,23 | 37,00 | 37,85 | -0,84% | - |
| 09.02.2024 | 38,02 | 38,31 | 38,02 | 38,17 | 0,39% | - |
| 08.02.2024 | 37,22 | 38,46 | 37,22 | 38,02 | -0,96% | - |
| 07.02.2024 | 38,69 | 38,76 | 38,15 | 38,39 | -0,78% | - |
| 06.02.2024 | 36,86 | 38,71 | 36,86 | 38,69 | 1,71% | - |
| 05.02.2024 | 36,90 | 39,22 | 36,90 | 38,04 | -0,08% | - |
| 02.02.2024 | 38,33 | 38,68 | 37,93 | 38,07 | -0,68% | - |
| 01.02.2024 | 38,02 | 38,39 | 37,77 | 38,33 | 0,82% | - |
| 31.01.2024 | 38,11 | 38,43 | 37,89 | 38,02 | -0,24% | - |
| 30.01.2024 | 38,46 | 38,46 | 37,77 | 38,11 | -0,91% | - |
| 29.01.2024 | 37,62 | 38,83 | 37,62 | 38,46 | -0,95% | 100,00 |
| 26.01.2024 | 37,72 | 39,16 | 37,72 | 38,83 | -0,21% | - |
| 25.01.2024 | 39,53 | 39,78 | 38,63 | 38,91 | -1,57% | - |
| 24.01.2024 | 39,18 | 39,55 | 39,18 | 39,53 | 0,89% | - |
| 23.01.2024 | 39,35 | 39,35 | 38,95 | 39,18 | -0,43% | - |
| 22.01.2024 | 36,96 | 39,36 | 36,96 | 39,35 | 3,47% | 300,00 |
| 19.01.2024 | 36,88 | 38,48 | 36,88 | 38,03 | -0,05% | 590,00 |
| 18.01.2024 | 37,84 | 38,21 | 37,44 | 38,05 | 0,55% | 39,00 |
| 17.01.2024 | 37,95 | 37,95 | 37,30 | 37,84 | -0,29% | - |
| 16.01.2024 | 38,39 | 38,39 | 37,75 | 37,95 | -1,15% | 201,00 |
| 15.01.2024 | 37,75 | 38,39 | 37,12 | 38,39 | 2,21% | 10,00 |
| 12.01.2024 | 37,67 | 37,87 | 37,16 | 37,56 | -0,24% | - |
| 11.01.2024 | 36,54 | 38,12 | 36,54 | 37,65 | -0,11% | - |
| 10.01.2024 | 36,78 | 37,93 | 36,78 | 37,69 | -0,63% | 30,00 |
| 09.01.2024 | 37,63 | 37,94 | 37,54 | 37,93 | 0,80% | 764,00 |
| 08.01.2024 | 36,74 | 37,77 | 36,73 | 37,63 | 2,42% | - |
| 05.01.2024 | 37,03 | 37,03 | 36,72 | 36,74 | -0,78% | - |
| 04.01.2024 | 35,94 | 37,07 | 35,94 | 37,03 | -0,11% | - |
| 03.01.2024 | 35,98 | 37,13 | 35,98 | 37,07 | -0,11% | - |
| 02.01.2024 | 35,46 | 37,16 | 35,46 | 37,11 | 1,75% | - |
| 29.12.2023 | 35,56 | 36,79 | 35,56 | 36,47 | -0,57% | - |
| 28.12.2023 | 35,56 | 36,70 | 35,56 | 36,68 | -0,03% | - |
| 27.12.2023 | 35,38 | 36,80 | 35,38 | 36,69 | 0,55% | - |
| 22.12.2023 | 35,44 | 36,65 | 35,44 | 36,49 | -0,19% | - |
| 21.12.2023 | 36,95 | 36,95 | 36,53 | 36,56 | -1,06% | - |
| 20.12.2023 | 36,79 | 36,97 | 36,79 | 36,95 | 0,43% | - |
| 19.12.2023 | 35,00 | 36,79 | 35,00 | 36,79 | 4,58% | - |
| 18.12.2023 | 36,61 | 36,64 | 35,18 | 35,18 | -3,91% | - |
| 15.12.2023 | 36,89 | 37,13 | 36,60 | 36,61 | -0,76% | - |
| 14.12.2023 | 37,35 | 37,73 | 36,84 | 36,89 | -1,23% | - |
| 13.12.2023 | 35,76 | 37,39 | 35,76 | 37,35 | 1,25% | - |
| 12.12.2023 | 35,26 | 36,92 | 35,26 | 36,89 | 1,43% | - |
| 11.12.2023 | 34,92 | 36,45 | 34,92 | 36,37 | 0,92% | - |
| 08.12.2023 | 36,03 | 36,14 | 35,90 | 36,04 | 0,00% | - |