1,633€
-0,61%
Echtzeit-Aktienkurs Martifer SGPS S.A.
Bid:
Ask:
Aktienkurse zur Martifer SGPS S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 1,64 | 1,67 | 1,63 | 1,63 | -0,61% | - |
| 10.06.2024 | 1,68 | 1,68 | 1,62 | 1,64 | -3,10% | - |
| 07.06.2024 | 1,70 | 1,74 | 1,70 | 1,70 | 0,00% | 5.225,00 |
| 06.06.2024 | 1,70 | 1,70 | 1,67 | 1,70 | -3,69% | 3.336,00 |
| 05.06.2024 | 1,74 | 1,76 | 1,69 | 1,76 | 0,86% | 1.882,00 |
| 04.06.2024 | 1,70 | 1,75 | 1,70 | 1,75 | -0,57% | 1.966,00 |
| 03.06.2024 | 1,76 | 1,76 | 1,69 | 1,76 | 0,00% | 5.818,00 |
| 31.05.2024 | 1,73 | 1,77 | 1,68 | 1,76 | 0,43% | 3.745,00 |
| 30.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,27% | - |
| 29.05.2024 | 1,79 | 1,79 | 1,72 | 1,77 | -1,12% | 6.811,00 |
| 28.05.2024 | 1,79 | 1,80 | 1,73 | 1,79 | 0,28% | 34.452,00 |
| 27.05.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 0,28% | 8.915,00 |
| 24.05.2024 | 1,79 | 1,81 | 1,73 | 1,78 | -0,84% | 20.190,00 |
| 23.05.2024 | 1,80 | 1,80 | 1,72 | 1,80 | 1,70% | 4.186,00 |
| 22.05.2024 | 1,79 | 1,80 | 1,72 | 1,77 | 0,86% | 16.690,00 |
| 21.05.2024 | 1,72 | 1,75 | 1,65 | 1,75 | 2,94% | 27.642,00 |
| 20.05.2024 | 1,69 | 1,70 | 1,64 | 1,70 | 1,19% | 16.877,00 |
| 17.05.2024 | 1,66 | 1,68 | 1,64 | 1,68 | 0,60% | 10.664,00 |
| 16.05.2024 | 1,65 | 1,68 | 1,64 | 1,67 | 1,21% | 30.370,00 |
| 15.05.2024 | 1,61 | 1,65 | 1,58 | 1,65 | 1,85% | 23.289,00 |
| 14.05.2024 | 1,62 | 1,62 | 1,58 | 1,62 | 0,00% | 7.615,00 |
| 13.05.2024 | 1,58 | 1,62 | 1,58 | 1,62 | 0,62% | 5.806,00 |
| 10.05.2024 | 1,63 | 1,63 | 1,56 | 1,61 | 3,21% | 12.709,00 |
| 09.05.2024 | 1,53 | 1,65 | 1,53 | 1,56 | 0,65% | 18.491,00 |
| 08.05.2024 | 1,57 | 1,57 | 1,54 | 1,55 | 0,00% | 4.150,00 |
| 07.05.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -0,96% | 2.070,00 |
| 06.05.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 0,97% | 1.500,00 |
| 03.05.2024 | 1,54 | 1,55 | 1,54 | 1,55 | -1,90% | 9.197,00 |
| 02.05.2024 | 1,60 | 1,60 | 1,55 | 1,58 | -0,94% | 21.093,00 |
| 30.04.2024 | 1,57 | 1,60 | 1,55 | 1,60 | 1,59% | 9.810,00 |
| 29.04.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,62% | 18.304,00 |
| 26.04.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 2,32% | 13.414,00 |
| 25.04.2024 | 1,52 | 1,55 | 1,51 | 1,51 | -2,27% | 5.579,00 |
| 24.04.2024 | 1,53 | 1,56 | 1,53 | 1,55 | -0,64% | 7.856,00 |
| 23.04.2024 | 1,53 | 1,56 | 1,52 | 1,56 | 0,97% | 10.419,00 |
| 22.04.2024 | 1,59 | 1,59 | 1,53 | 1,54 | -2,84% | 9.379,00 |
| 19.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | 1.000,00 |
| 18.04.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 1,92% | 4.062,00 |
| 17.04.2024 | 1,55 | 1,59 | 1,55 | 1,56 | -1,89% | 7.874,00 |
| 16.04.2024 | 1,59 | 1,59 | 1,56 | 1,59 | 1,92% | 1.974,00 |
| 15.04.2024 | 1,55 | 1,56 | 1,55 | 1,56 | -1,89% | 1.720,00 |
| 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 |