1,525€
2,35%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,54 | 1,55 | 1,53 | 1,53 | -0,97% | - |
| 24.04.2024 | 1,55 | 1,55 | 1,49 | 1,55 | -0,13% | - |
| 23.04.2024 | 1,55 | 1,56 | 1,54 | 1,55 | -0,39% | - |
| 22.04.2024 | 1,58 | 1,58 | 1,54 | 1,55 | -1,08% | - |
| 19.04.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 18.04.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 0,32% | - |
| 17.04.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -1,26% | - |
| 16.04.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 0,96% | - |
| 15.04.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,63% | - |
| 12.04.2024 | 1,59 | 1,60 | 1,58 | 1,58 | -1,13% | - |
| 11.04.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | - |
| 10.04.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 09.04.2024 | 1,59 | 1,61 | 1,56 | 1,59 | 0,00% | - |
| 08.04.2024 | 1,58 | 1,59 | 1,55 | 1,59 | 0,83% | - |
| 05.04.2024 | 1,57 | 1,58 | 1,55 | 1,58 | 0,96% | - |
| 04.04.2024 | 1,53 | 1,59 | 1,53 | 1,56 | -0,95% | - |
| 03.04.2024 | 1,59 | 1,60 | 1,57 | 1,58 | -1,25% | - |
| 02.04.2024 | 1,60 | 1,61 | 1,56 | 1,60 | -0,19% | - |
| 28.03.2024 | 1,63 | 1,63 | 1,60 | 1,60 | -1,84% | - |
| 27.03.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 0,31% | - |
| 26.03.2024 | 1,61 | 1,63 | 1,61 | 1,62 | 0,81% | - |
| 25.03.2024 | 1,63 | 1,63 | 1,61 | 1,61 | -0,92% | - |
| 22.03.2024 | 1,61 | 1,63 | 1,60 | 1,63 | 0,93% | - |
| 21.03.2024 | 1,64 | 1,66 | 1,59 | 1,61 | -2,42% | - |
| 20.03.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 1,35% | - |
| 19.03.2024 | 1,62 | 1,67 | 1,61 | 1,63 | -2,10% | - |
| 18.03.2024 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | - |
| 15.03.2024 | 1,68 | 1,71 | 1,63 | 1,68 | 0,48% | - |
| 14.03.2024 | 1,56 | 1,81 | 1,56 | 1,68 | 5,48% | - |
| 13.03.2024 | 1,59 | 1,60 | 1,54 | 1,59 | -0,13% | - |
| 12.03.2024 | 1,53 | 1,61 | 1,53 | 1,59 | 3,92% | - |
| 11.03.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -1,10% | - |
| 08.03.2024 | 1,51 | 1,56 | 1,51 | 1,55 | -0,71% | - |
| 07.03.2024 | 1,54 | 1,56 | 1,53 | 1,56 | 0,97% | - |
| 06.03.2024 | 1,57 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 05.03.2024 | 1,58 | 1,58 | 1,56 | 1,57 | 0,00% | - |
| 04.03.2024 | 1,55 | 1,60 | 1,55 | 1,57 | -1,26% | - |
| 01.03.2024 | 1,61 | 1,62 | 1,57 | 1,59 | -1,36% | - |
| 29.02.2024 | 1,60 | 1,63 | 1,59 | 1,62 | 0,75% | - |
| 28.02.2024 | 1,53 | 1,61 | 1,52 | 1,60 | 3,62% | - |
| 27.02.2024 | 1,50 | 1,61 | 1,50 | 1,55 | 0,59% | - |
| 26.02.2024 | 1,56 | 1,56 | 1,51 | 1,54 | -1,41% | - |
| 23.02.2024 | 1,54 | 1,57 | 1,54 | 1,56 | 1,10% | - |
| 22.02.2024 | 1,53 | 1,57 | 1,52 | 1,54 | 1,05% | - |
| 21.02.2024 | 1,59 | 1,59 | 1,51 | 1,53 | -4,14% | - |
| 20.02.2024 | 1,54 | 1,59 | 1,54 | 1,59 | 1,14% | - |
| 19.02.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 0,64% | - |
| 16.02.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -1,76% | - |
| 15.02.2024 | 1,60 | 1,60 | 1,57 | 1,59 | 0,19% | - |
| 14.02.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,50% | - |
| 13.02.2024 | 1,60 | 1,64 | 1,56 | 1,60 | -0,31% | - |
| 12.02.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,35% | - |
| 09.02.2024 | 1,58 | 1,65 | 1,57 | 1,63 | 2,65% | - |
| 08.02.2024 | 1,54 | 1,60 | 1,54 | 1,58 | -0,31% | - |
| 07.02.2024 | 1,60 | 1,63 | 1,58 | 1,59 | -0,44% | - |
| 06.02.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,63% | - |
| 05.02.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 0,44% | - |
| 02.02.2024 | 1,54 | 1,62 | 1,54 | 1,58 | 2,00% | - |
| 01.02.2024 | 1,61 | 1,63 | 1,48 | 1,55 | -5,21% | - |
| 31.01.2024 | 1,65 | 1,67 | 1,59 | 1,63 | -1,09% | - |
| 30.01.2024 | 1,69 | 1,72 | 1,64 | 1,65 | -2,37% | - |
| 29.01.2024 | 1,70 | 1,75 | 1,68 | 1,69 | -3,43% | - |
| 26.01.2024 | 1,72 | 1,77 | 1,72 | 1,75 | -1,13% | - |
| 25.01.2024 | 1,77 | 1,77 | 1,75 | 1,77 | 0,11% | - |
| 24.01.2024 | 1,74 | 1,79 | 1,74 | 1,77 | -0,51% | - |
| 23.01.2024 | 1,83 | 1,83 | 1,76 | 1,78 | -2,63% | - |
| 22.01.2024 | 1,75 | 1,84 | 1,75 | 1,83 | 1,67% | - |
| 19.01.2024 | 1,69 | 1,81 | 1,69 | 1,80 | 3,16% | - |
| 18.01.2024 | 1,73 | 1,74 | 1,69 | 1,74 | 0,58% | - |
| 17.01.2024 | 1,71 | 1,73 | 1,70 | 1,73 | 1,17% | - |
| 16.01.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -1,61% | - |
| 15.01.2024 | 1,75 | 1,75 | 1,73 | 1,74 | -0,40% | - |
| 12.01.2024 | 1,81 | 1,85 | 1,70 | 1,75 | -5,42% | - |
| 11.01.2024 | 1,83 | 1,89 | 1,83 | 1,85 | -1,23% | - |
| 10.01.2024 | 1,84 | 1,89 | 1,84 | 1,87 | -0,37% | - |
| 09.01.2024 | 1,85 | 1,90 | 1,85 | 1,88 | -1,73% | - |
| 08.01.2024 | 1,96 | 1,96 | 1,85 | 1,91 | -2,65% | - |
| 05.01.2024 | 1,98 | 1,99 | 1,88 | 1,96 | -0,91% | - |
| 04.01.2024 | 2,05 | 2,11 | 1,94 | 1,98 | -3,75% | - |
| 03.01.2024 | 1,84 | 2,06 | 1,83 | 2,06 | 11,81% | - |
| 02.01.2024 | 1,37 | 1,94 | 1,37 | 1,84 | 19,74% | - |
| 29.12.2023 | 1,44 | 1,54 | 1,44 | 1,54 | 6,75% | - |
| 28.12.2023 | 1,42 | 1,45 | 1,41 | 1,44 | 1,27% | - |
| 27.12.2023 | 1,29 | 1,42 | 1,29 | 1,42 | 10,94% | - |
| 22.12.2023 | 1,26 | 1,30 | 1,25 | 1,28 | 1,19% | - |
| 21.12.2023 | 1,26 | 1,28 | 1,21 | 1,27 | 0,80% | - |
| 20.12.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -1,18% | - |
| 19.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 4,53% | - |
| 18.12.2023 | 1,26 | 1,27 | 1,22 | 1,22 | -3,57% | - |
| 15.12.2023 | 1,23 | 1,27 | 1,23 | 1,26 | 0,00% | - |
| 14.12.2023 | 1,23 | 1,26 | 1,23 | 1,26 | -0,24% | - |
| 13.12.2023 | 1,27 | 1,28 | 1,25 | 1,26 | -0,94% | - |
| 12.12.2023 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 11.12.2023 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 08.12.2023 | 1,22 | 1,27 | 1,22 | 1,27 | 4,55% | - |
| 07.12.2023 | 1,22 | 1,26 | 1,21 | 1,21 | -3,97% | - |
| 06.12.2023 | 1,22 | 1,27 | 1,22 | 1,26 | 0,00% | - |
| 05.12.2023 | 1,22 | 1,26 | 1,22 | 1,26 | 0,00% | - |
| 04.12.2023 | 1,27 | 1,27 | 1,26 | 1,26 | -0,40% | - |
| 01.12.2023 | 1,22 | 1,27 | 1,22 | 1,27 | 0,80% | - |