Mota-Engil SGPS SA EGL
EURONEXT · Portugal · Industriedienstleistungen
€5,09-0,01 (-0,20 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,09 | -0,20 % | €5,44 | €5,15 | €5,03 | 1,29M |
| 2026-09-30 | €5,10 | -1,07 % | €5,17 | €5,22 | €5,10 | 1,43M |
| 2026-09-29 | €5,16 | -1,81 % | €5,30 | €5,30 | €5,16 | 1,81M |
| 2026-09-28 | €5,25 | -0,57 % | €5,34 | €5,35 | €5,16 | 2,37M |
| 2026-09-25 | €5,28 | -2,04 % | €5,44 | €5,47 | €5,28 | 2,10M |
| 2026-09-24 | €5,39 | +2,47 % | €5,23 | €5,46 | €5,17 | 3,68M |
| 2026-09-23 | €5,26 | +2,24 % | €5,25 | €5,30 | €5,18 | 1,69M |
| 2026-09-22 | €5,14 | +0,59 % | €5,14 | €5,20 | €5,07 | 1,27M |
| 2026-09-21 | €5,11 | +1,99 % | €5,05 | €5,14 | €5,04 | 1,51M |
| 2026-09-18 | €5,01 | +0,30 % | €5,02 | €5,09 | €5,00 | 1,66M |
| 2026-09-17 | €5,00 | +1,58 % | €4,97 | €5,00 | €4,92 | 1,85M |
| 2026-09-16 | €4,92 | +0,53 % | €4,87 | €4,96 | €4,87 | 1,40M |
| 2026-09-15 | €4,90 | +2,00 % | €4,83 | €4,90 | €4,72 | 2,04M |
| 2026-09-14 | €4,80 | -3,46 % | €4,97 | €4,97 | €4,78 | 2,26M |
| 2026-09-11 | €4,97 | +1,47 % | €4,89 | €5,00 | €4,87 | 1,48M |
| 2026-09-10 | €4,90 | -0,08 % | €4,95 | €4,98 | €4,87 | 1,91M |
| 2026-09-09 | €4,90 | -3,37 % | €5,09 | €5,11 | €4,90 | 2,97M |
| 2026-09-08 | €5,07 | +5,42 % | €4,78 | €5,07 | €4,78 | 4,75M |
| 2026-09-07 | €4,81 | +0,80 % | €4,80 | €4,81 | €4,73 | 1,62M |
| 2026-09-04 | €4,78 | +0,08 % | €4,77 | €4,83 | €4,75 | 1,67M |
| 2026-09-03 | €4,77 | +0,04 % | €4,77 | €4,79 | €4,72 | 814,99K |
| 2026-09-02 | €4,77 | -0,71 % | €4,74 | €4,83 | €4,74 | 1,44M |
| 2026-09-01 | €4,80 | +1,14 % | €4,75 | €4,81 | €4,75 | 1,16M |
| 2026-08-31 | €4,75 | -1,29 % | €4,80 | €4,81 | €4,70 | 2,11M |
| 2026-08-28 | €4,81 | -0,17 % | €4,83 | €4,91 | €4,71 | 3,62M |
| 2026-08-27 | €4,82 | +3,88 % | €4,65 | €4,83 | €4,61 | 6,40M |
| 2026-08-26 | €4,64 | -0,43 % | €4,70 | €4,72 | €4,64 | 1,44M |
| 2026-08-25 | €4,66 | +3,46 % | €4,52 | €4,70 | €4,52 | 2,82M |
| 2026-08-24 | €4,50 | -0,31 % | €4,50 | €4,54 | €4,50 | 637,02K |
| 2026-08-21 | €4,52 | +1,12 % | €4,50 | €4,54 | €4,49 | 945,55K |
| 2026-08-20 | €4,47 | -0,18 % | €4,48 | €4,50 | €4,46 | 512,18K |
| 2026-08-19 | €4,48 | -0,40 % | €4,53 | €4,53 | €4,45 | 833,60K |
| 2026-08-18 | €4,49 | -0,13 % | €4,50 | €4,58 | €4,49 | 897,52K |
| 2026-08-17 | €4,50 | -1,06 % | €4,57 | €4,58 | €4,50 | 1,03M |
| 2026-08-14 | €4,55 | +0,18 % | €4,56 | €4,57 | €4,52 | 523,26K |
| 2026-08-13 | €4,54 | -0,57 % | €4,57 | €4,62 | €4,54 | 748,04K |
| 2026-08-12 | €4,57 | +1,47 % | €4,52 | €4,60 | €4,51 | 739,42K |
| 2026-08-11 | €4,50 | +0,40 % | €4,49 | €4,54 | €4,48 | 599,32K |
| 2026-08-10 | €4,48 | -1,02 % | €4,54 | €4,54 | €4,48 | 653,29K |
| 2026-08-07 | €4,53 | -0,26 % | €4,54 | €4,58 | €4,51 | 534,05K |
| 2026-08-06 | €4,54 | -0,44 % | €4,58 | €4,60 | €4,54 | 631,21K |
| 2026-08-05 | €4,56 | -1,08 % | €4,63 | €4,65 | €4,56 | 952,84K |
| 2026-08-04 | €4,61 | -0,90 % | €4,68 | €4,68 | €4,61 | 1,12M |
| 2026-08-03 | €4,65 | +0,43 % | €4,74 | €4,79 | €4,63 | 1,41M |
| 2026-07-31 | €4,63 | -0,90 % | €4,71 | €4,73 | €4,63 | 980,62K |
| 2026-07-30 | €4,67 | +3,45 % | €4,52 | €4,72 | €4,52 | 1,80M |
| 2026-07-29 | €4,52 | -2,21 % | €4,62 | €4,62 | €4,47 | 1,44M |
| 2026-07-28 | €4,62 | 0,00 % | €4,62 | €4,68 | €4,59 | 1,13M |
| 2026-07-27 | €4,62 | 0,00 % | €4,68 | €4,72 | €4,54 | 1,14M |
| 2026-07-24 | €4,62 | -0,17 % | €4,65 | €4,67 | €4,59 | 1,07M |
| 2026-07-23 | €4,63 | -2,07 % | €4,70 | €4,73 | €4,61 | 1,44M |
| 2026-07-22 | €4,73 | +2,25 % | €4,62 | €4,77 | €4,62 | 2,13M |
| 2026-07-21 | €4,62 | +2,21 % | €4,50 | €4,64 | €4,50 | 1,06M |
| 2026-07-20 | €4,52 | +0,49 % | €4,51 | €4,55 | €4,50 | 633,73K |
| 2026-07-17 | €4,50 | +0,27 % | €4,45 | €4,53 | €4,42 | 853,78K |
| 2026-07-16 | €4,49 | -0,80 % | €4,52 | €4,53 | €4,42 | 717,74K |
| 2026-07-15 | €4,52 | +0,40 % | €4,52 | €4,57 | €4,47 | 747,61K |
| 2026-07-14 | €4,51 | 0,00 % | €4,52 | €4,53 | €4,45 | 546,85K |
| 2026-07-13 | €4,51 | -0,18 % | €4,47 | €4,52 | €4,41 | 698,76K |
| 2026-07-10 | €4,51 | -0,40 % | €4,54 | €4,54 | €4,48 | 691,06K |
| 2026-07-09 | €4,53 | -0,26 % | €4,59 | €4,59 | €4,50 | 1,25M |
| 2026-07-08 | €4,54 | -3,65 % | €4,66 | €4,66 | €4,52 | 2,16M |
| 2026-07-07 | €4,72 | -0,38 % | €4,74 | €4,75 | €4,69 | 900,70K |
| 2026-07-06 | €4,73 | -1,78 % | €4,81 | €4,83 | €4,67 | 1,97M |
| 2026-07-03 | €4,82 | +1,86 % | €4,76 | €4,85 | €4,73 | 2,80M |
| 2026-07-02 | €4,73 | +2,25 % | €4,63 | €4,76 | €4,62 | 1,42M |
| 2026-07-01 | €4,63 | -0,77 % | €4,67 | €4,67 | €4,59 | 920,37K |
| 2026-06-30 | €4,66 | -1,35 % | €4,74 | €4,75 | €4,60 | 1,67M |
| 2026-06-29 | €4,73 | -1,29 % | €4,80 | €4,80 | €4,70 | 1,02M |
| 2026-06-26 | €4,79 | +0,21 % | €4,77 | €4,84 | €4,73 | 1,66M |
| 2026-06-25 | €4,78 | +1,92 % | €4,68 | €4,85 | €4,68 | 2,27M |
| 2026-06-24 | €4,69 | 0,00 % | €4,70 | €4,70 | €4,62 | 997,47K |
| 2026-06-23 | €4,69 | -0,38 % | €4,70 | €4,70 | €4,61 | 998,39K |
| 2026-06-22 | €4,71 | +1,25 % | €4,65 | €4,74 | €4,65 | 1,21M |
| 2026-06-19 | €4,65 | +1,13 % | €4,60 | €4,69 | €4,55 | 1,28M |
| 2026-06-18 | €4,60 | -2,38 % | €4,73 | €4,73 | €4,60 | 1,62M |
| 2026-06-17 | €4,71 | -0,08 % | €4,72 | €4,75 | €4,66 | 1,83M |
| 2026-06-16 | €4,71 | -2,80 % | €4,87 | €4,89 | €4,65 | 2,50M |
| 2026-06-15 | €4,85 | +1,42 % | €4,92 | €4,98 | €4,85 | 2,41M |
| 2026-06-12 | €4,78 | +5,75 % | €4,60 | €4,83 | €4,60 | 3,24M |
| 2026-06-11 | €4,52 | +1,57 % | €4,45 | €4,54 | €4,45 | 988,34K |
| 2026-06-10 | €4,45 | -0,58 % | €4,54 | €4,54 | €4,35 | 955,01K |
| 2026-06-09 | €4,48 | -0,18 % | €4,52 | €4,56 | €4,46 | 722,67K |
| 2026-06-08 | €4,49 | -1,32 % | €4,48 | €4,50 | €4,42 | 897,46K |
| 2026-06-05 | €4,55 | -0,39 % | €4,54 | €4,63 | €4,53 | 546,76K |
| 2026-06-04 | €4,56 | +1,65 % | €4,47 | €4,63 | €4,47 | 1,24M |
| 2026-06-03 | €4,49 | -1,36 % | €4,57 | €4,57 | €4,45 | 2,71M |
| 2026-06-02 | €4,55 | -1,26 % | €4,69 | €4,69 | €4,52 | 1,05M |
| 2026-06-01 | €4,61 | -2,99 % | €4,80 | €4,80 | €4,58 | 1,26M |
| 2026-05-29 | €4,75 | +1,37 % | €4,74 | €4,81 | €4,71 | 1,63M |