3,120€
-0,95%
Echtzeit-Aktienkurs MCPHY ENERGY S.A. EO 0,12
Bid:
Ask:
Aktienkurse zur MCPHY ENERGY S.A. EO 0,12 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 3,14 | 3,22 | 3,01 | 3,01 | -4,44% | 183.879,00 |
30.05.2024 | 3,16 | 3,27 | 3,05 | 3,15 | -0,47% | 109.142,00 |
29.05.2024 | 3,18 | 3,20 | 3,06 | 3,17 | -0,63% | 98.370,00 |
28.05.2024 | 3,04 | 3,19 | 3,03 | 3,19 | 4,77% | 170.082,00 |
27.05.2024 | 2,84 | 3,06 | 2,84 | 3,04 | 6,11% | 109.420,00 |
24.05.2024 | 2,93 | 2,96 | 2,83 | 2,87 | -2,72% | 94.445,00 |
23.05.2024 | 2,87 | 3,05 | 2,87 | 2,95 | 1,38% | 60.801,00 |
22.05.2024 | 2,97 | 2,98 | 2,84 | 2,91 | -1,86% | 59.865,00 |
21.05.2024 | 2,72 | 3,13 | 2,70 | 2,96 | 4,59% | 268.772,00 |
20.05.2024 | 3,20 | 3,27 | 2,82 | 2,83 | -13,72% | 454.386,00 |
17.05.2024 | 3,25 | 3,36 | 3,16 | 3,28 | 2,34% | 120.130,00 |
16.05.2024 | 3,24 | 3,27 | 3,03 | 3,21 | -0,31% | 178.465,00 |
15.05.2024 | 3,48 | 3,50 | 3,17 | 3,22 | -5,44% | 357.429,00 |
14.05.2024 | 3,02 | 3,44 | 3,00 | 3,40 | 16,04% | 551.970,00 |
13.05.2024 | 2,64 | 2,93 | 2,64 | 2,93 | 12,26% | 209.585,00 |
10.05.2024 | 2,78 | 2,79 | 2,60 | 2,61 | -3,69% | 114.384,00 |
09.05.2024 | 2,90 | 3,05 | 2,61 | 2,71 | -5,08% | 361.596,00 |
08.05.2024 | 2,62 | 2,89 | 2,59 | 2,86 | 11,74% | 296.259,00 |
07.05.2024 | 2,69 | 2,93 | 2,53 | 2,56 | -4,84% | 373.087,00 |
06.05.2024 | 2,30 | 2,70 | 2,28 | 2,69 | 18,81% | 281.987,00 |
03.05.2024 | 2,22 | 2,38 | 2,16 | 2,26 | 1,80% | 167.296,00 |
02.05.2024 | 2,10 | 2,28 | 2,09 | 2,22 | 6,73% | 200.752,00 |
30.04.2024 | 2,12 | 2,20 | 2,07 | 2,08 | 0,24% | 114.670,00 |
29.04.2024 | 1,94 | 2,13 | 1,93 | 2,08 | 6,96% | 162.743,00 |
26.04.2024 | 1,87 | 1,95 | 1,87 | 1,94 | 2,65% | 39.846,00 |
25.04.2024 | 1,90 | 1,90 | 1,82 | 1,89 | -0,63% | 40.985,00 |
24.04.2024 | 1,94 | 1,97 | 1,88 | 1,90 | -1,65% | 53.867,00 |
23.04.2024 | 1,91 | 1,95 | 1,90 | 1,93 | 1,58% | 57.665,00 |
22.04.2024 | 1,85 | 1,93 | 1,85 | 1,90 | 3,03% | 60.249,00 |
19.04.2024 | 1,87 | 1,88 | 1,84 | 1,85 | -2,63% | 35.313,00 |
18.04.2024 | 1,84 | 1,94 | 1,83 | 1,90 | 3,60% | 67.028,00 |
17.04.2024 | 1,84 | 1,89 | 1,83 | 1,83 | -0,65% | 32.182,00 |
16.04.2024 | 1,88 | 1,90 | 1,83 | 1,84 | -2,12% | 91.067,00 |
15.04.2024 | 1,91 | 1,92 | 1,86 | 1,88 | -1,98% | 56.811,00 |
12.04.2024 | 1,93 | 1,97 | 1,90 | 1,92 | 1,05% | 75.723,00 |
11.04.2024 | 1,95 | 1,97 | 1,90 | 1,90 | -2,46% | 110.082,00 |
10.04.2024 | 2,08 | 2,12 | 1,93 | 1,95 | -5,57% | 135.580,00 |
09.04.2024 | 2,07 | 2,17 | 2,02 | 2,07 | 0,98% | 127.802,00 |
08.04.2024 | 2,00 | 2,08 | 1,96 | 2,05 | 2,35% | 126.045,00 |
05.04.2024 | 2,02 | 2,09 | 1,96 | 2,00 | -0,60% | 226.091,00 |
04.04.2024 | 2,28 | 2,35 | 2,01 | 2,01 | -10,47% | 517.838,00 |
03.04.2024 | 1,85 | 2,32 | 1,81 | 2,25 | 23,22% | 515.043,00 |
02.04.2024 | 1,94 | 2,11 | 1,82 | 1,82 | -4,00% | 391.071,00 |
28.03.2024 | 1,87 | 1,95 | 1,80 | 1,90 | 2,26% | 151.720,00 |
27.03.2024 | 1,83 | 1,89 | 1,68 | 1,86 | 1,64% | 223.352,00 |
26.03.2024 | 1,60 | 1,84 | 1,57 | 1,83 | 14,70% | 419.730,00 |
25.03.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -3,22% | 123.782,00 |
22.03.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 0,24% | 183.296,00 |
21.03.2024 | 1,72 | 1,75 | 1,64 | 1,64 | -3,58% | 151.764,00 |
20.03.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 4,80% | 96.080,00 |
19.03.2024 | 1,62 | 1,65 | 1,59 | 1,62 | 2,33% | 187.440,00 |
18.03.2024 | 1,60 | 1,75 | 1,57 | 1,59 | 2,26% | 186.428,00 |
15.03.2024 | 1,72 | 1,72 | 1,55 | 1,55 | -8,71% | 285.087,00 |
14.03.2024 | 1,70 | 1,75 | 1,67 | 1,70 | 1,55% | 124.782,00 |
13.03.2024 | 1,83 | 1,83 | 1,67 | 1,67 | -8,77% | 189.511,00 |
12.03.2024 | 1,85 | 1,90 | 1,82 | 1,84 | -0,49% | 75.212,00 |
11.03.2024 | 1,96 | 1,98 | 1,84 | 1,84 | -7,01% | 129.065,00 |
08.03.2024 | 1,96 | 2,02 | 1,94 | 1,98 | 0,51% | 86.761,00 |
07.03.2024 | 1,99 | 2,00 | 1,95 | 1,97 | 1,65% | 46.569,00 |
06.03.2024 | 2,00 | 2,10 | 1,94 | 1,94 | -2,56% | 146.414,00 |
05.03.2024 | 1,98 | 2,02 | 1,98 | 1,99 | 0,05% | 45.347,00 |
04.03.2024 | 2,08 | 2,09 | 1,98 | 1,99 | -2,88% | 90.276,00 |
01.03.2024 | 2,07 | 2,10 | 2,00 | 2,05 | 0,20% | 70.742,00 |
29.02.2024 | 2,03 | 2,06 | 1,97 | 2,05 | 2,30% | 91.495,00 |
28.02.2024 | 2,08 | 2,09 | 2,00 | 2,00 | -4,03% | 133.147,00 |
27.02.2024 | 2,11 | 2,22 | 2,07 | 2,08 | -1,33% | 100.280,00 |
26.02.2024 | 2,12 | 2,14 | 2,07 | 2,11 | -1,22% | 76.220,00 |
23.02.2024 | 2,30 | 2,30 | 2,11 | 2,14 | -4,21% | 99.046,00 |
22.02.2024 | 2,29 | 2,29 | 2,22 | 2,23 | 0,00% | 35.655,00 |
21.02.2024 | 2,21 | 2,28 | 2,20 | 2,23 | 1,18% | 83.305,00 |
20.02.2024 | 2,27 | 2,31 | 2,20 | 2,21 | -4,25% | 79.115,00 |
19.02.2024 | 2,44 | 2,44 | 2,26 | 2,30 | -2,54% | 137.646,00 |
16.02.2024 | 2,28 | 2,50 | 2,28 | 2,36 | 4,32% | 156.287,00 |
15.02.2024 | 2,26 | 2,28 | 2,23 | 2,27 | 0,71% | 75.670,00 |
14.02.2024 | 2,30 | 2,30 | 2,24 | 2,25 | -0,97% | 57.138,00 |
13.02.2024 | 2,32 | 2,47 | 2,27 | 2,27 | -2,24% | 94.075,00 |
12.02.2024 | 2,32 | 2,41 | 2,27 | 2,32 | 1,66% | 88.722,00 |
09.02.2024 | 2,33 | 2,35 | 2,24 | 2,29 | -1,12% | 128.448,00 |
08.02.2024 | 2,47 | 2,50 | 2,31 | 2,31 | -5,01% | 111.893,00 |
07.02.2024 | 2,45 | 2,53 | 2,39 | 2,43 | -1,93% | 99.736,00 |
06.02.2024 | 2,59 | 2,70 | 2,38 | 2,48 | -4,17% | 214.784,00 |
05.02.2024 | 2,65 | 2,70 | 2,59 | 2,59 | -4,07% | 108.916,00 |
02.02.2024 | 2,77 | 3,00 | 2,69 | 2,70 | -2,24% | 120.042,00 |
01.02.2024 | 2,75 | 2,80 | 2,68 | 2,76 | 0,51% | 60.225,00 |
31.01.2024 | 2,72 | 2,79 | 2,70 | 2,75 | 1,78% | 91.846,00 |
30.01.2024 | 2,80 | 2,81 | 2,64 | 2,70 | -3,50% | 109.370,00 |
29.01.2024 | 2,85 | 2,86 | 2,78 | 2,80 | -0,14% | 52.827,00 |
26.01.2024 | 2,76 | 2,84 | 2,76 | 2,80 | 1,45% | 41.676,00 |
25.01.2024 | 2,84 | 2,85 | 2,76 | 2,76 | -3,16% | 72.130,00 |
24.01.2024 | 3,04 | 3,04 | 2,80 | 2,85 | -5,12% | 116.143,00 |
23.01.2024 | 3,01 | 3,04 | 3,01 | 3,01 | -0,13% | 20.799,00 |
22.01.2024 | 3,00 | 3,05 | 2,96 | 3,01 | 0,20% | 72.035,00 |
19.01.2024 | 3,01 | 3,08 | 3,00 | 3,00 | -0,33% | 45.428,00 |
18.01.2024 | 3,01 | 3,04 | 3,00 | 3,01 | 0,13% | 47.838,00 |
17.01.2024 | 3,07 | 3,07 | 3,01 | 3,01 | -2,40% | 39.764,00 |
16.01.2024 | 3,14 | 3,14 | 3,05 | 3,08 | -1,85% | 50.648,00 |
15.01.2024 | 3,08 | 3,19 | 3,00 | 3,14 | 3,15% | 56.354,00 |
12.01.2024 | 3,00 | 3,10 | 3,00 | 3,05 | 1,13% | 65.032,00 |
11.01.2024 | 3,18 | 3,18 | 3,01 | 3,01 | -4,26% | 149.708,00 |
10.01.2024 | 3,18 | 3,24 | 3,15 | 3,15 | -1,07% | 32.433,00 |