Mapfre SA MAP
BME · Spanien · Finanzen
€4,16-0,07 (-1,56 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €4,16 | -1,61 % | €4,19 | €4,20 | €4,14 | 883,29K |
| 2026-09-30 | €4,22 | -2,09 % | €4,30 | €4,34 | €4,22 | 2,24M |
| 2026-09-29 | €4,31 | +0,05 % | €4,34 | €4,35 | €4,31 | 1,32M |
| 2026-09-28 | €4,31 | -0,74 % | €4,37 | €4,38 | €4,31 | 1,51M |
| 2026-09-25 | €4,34 | +0,28 % | €4,34 | €4,37 | €4,33 | 1,24M |
| 2026-09-24 | €4,33 | -0,18 % | €4,31 | €4,36 | €4,28 | 1,60M |
| 2026-09-23 | €4,34 | -1,36 % | €4,43 | €4,43 | €4,32 | 1,51M |
| 2026-09-22 | €4,40 | -1,21 % | €4,47 | €4,47 | €4,38 | 2,13M |
| 2026-09-21 | €4,45 | +1,14 % | €4,44 | €4,48 | €4,42 | 1,35M |
| 2026-09-18 | €4,40 | -3,17 % | €4,55 | €4,55 | €4,40 | 4,98M |
| 2026-09-17 | €4,55 | +2,62 % | €4,45 | €4,57 | €4,44 | 2,04M |
| 2026-09-16 | €4,43 | +0,45 % | €4,41 | €4,43 | €4,41 | 1,46M |
| 2026-09-15 | €4,41 | +0,50 % | €4,37 | €4,43 | €4,35 | 1,66M |
| 2026-09-14 | €4,39 | -0,72 % | €4,41 | €4,45 | €4,38 | 1,21M |
| 2026-09-11 | €4,42 | +1,24 % | €4,41 | €4,45 | €4,41 | 1,31M |
| 2026-09-10 | €4,37 | -0,05 % | €4,36 | €4,42 | €4,36 | 1,74M |
| 2026-09-09 | €4,37 | -1,49 % | €4,42 | €4,42 | €4,33 | 1,91M |
| 2026-09-08 | €4,44 | -0,81 % | €4,46 | €4,47 | €4,38 | 1,31M |
| 2026-09-07 | €4,47 | -0,84 % | €4,51 | €4,51 | €4,47 | 826,64K |
| 2026-09-04 | €4,51 | -0,70 % | €4,55 | €4,55 | €4,50 | 1,19M |
| 2026-09-03 | €4,54 | +1,34 % | €4,49 | €4,56 | €4,49 | 1,45M |
| 2026-09-02 | €4,48 | +0,49 % | €4,45 | €4,54 | €4,45 | 1,85M |
| 2026-09-01 | €4,46 | -0,22 % | €4,47 | €4,50 | €4,44 | 1,59M |
| 2026-08-31 | €4,47 | -0,40 % | €4,50 | €4,52 | €4,47 | 3,06M |
| 2026-08-28 | €4,49 | +0,76 % | €4,47 | €4,51 | €4,47 | 1,45M |
| 2026-08-27 | €4,45 | -0,04 % | €4,46 | €4,47 | €4,42 | 1,30M |
| 2026-08-26 | €4,46 | +0,63 % | €4,42 | €4,46 | €4,42 | 1,18M |
| 2026-08-25 | €4,43 | +0,45 % | €4,42 | €4,45 | €4,41 | 1,45M |
| 2026-08-24 | €4,41 | +1,10 % | €4,37 | €4,41 | €4,37 | 889,21K |
| 2026-08-21 | €4,36 | +0,28 % | €4,34 | €4,38 | €4,34 | 826,72K |
| 2026-08-20 | €4,35 | -0,32 % | €4,35 | €4,37 | €4,31 | 2,31M |
| 2026-08-19 | €4,36 | -0,95 % | €4,39 | €4,42 | €4,35 | 1,33M |
| 2026-08-18 | €4,40 | -0,05 % | €4,41 | €4,43 | €4,39 | 916,76K |
| 2026-08-17 | €4,41 | -0,72 % | €4,41 | €4,45 | €4,41 | 1,38M |
| 2026-08-14 | €4,44 | +0,96 % | €4,41 | €4,45 | €4,39 | 1,50M |
| 2026-08-13 | €4,40 | -0,09 % | €4,39 | €4,43 | €4,39 | 1,46M |
| 2026-08-12 | €4,40 | +0,55 % | €4,38 | €4,40 | €4,36 | 1,81M |
| 2026-08-11 | €4,38 | -0,77 % | €4,39 | €4,43 | €4,37 | 1,26M |
| 2026-08-10 | €4,41 | -0,23 % | €4,42 | €4,43 | €4,39 | 1,40M |
| 2026-08-07 | €4,42 | -1,21 % | €4,48 | €4,48 | €4,40 | 1,95M |
| 2026-08-06 | €4,47 | +0,58 % | €4,46 | €4,49 | €4,46 | 2,57M |
| 2026-08-05 | €4,45 | +1,04 % | €4,41 | €4,45 | €4,41 | 1,54M |
| 2026-08-04 | €4,40 | -0,50 % | €4,42 | €4,44 | €4,40 | 2,07M |
| 2026-08-03 | €4,42 | -0,23 % | €4,43 | €4,46 | €4,42 | 2,22M |
| 2026-07-31 | €4,43 | +0,77 % | €4,41 | €4,45 | €4,40 | 2,01M |
| 2026-07-30 | €4,40 | +0,69 % | €4,35 | €4,42 | €4,35 | 1,39M |
| 2026-07-29 | €4,37 | -0,55 % | €4,41 | €4,41 | €4,33 | 1,75M |
| 2026-07-28 | €4,39 | +1,01 % | €4,34 | €4,40 | €4,34 | 2,36M |
| 2026-07-27 | €4,35 | +0,51 % | €4,37 | €4,47 | €4,35 | 4,39M |
| 2026-07-24 | €4,33 | -4,67 % | €4,36 | €4,37 | €4,24 | 7,70M |
| 2026-07-23 | €4,54 | -0,57 % | €4,55 | €4,58 | €4,52 | 1,26M |
| 2026-07-22 | €4,57 | +1,56 % | €4,53 | €4,62 | €4,50 | 2,97M |
| 2026-07-21 | €4,50 | +0,13 % | €4,50 | €4,51 | €4,47 | 1,33M |
| 2026-07-20 | €4,49 | +0,27 % | €4,48 | €4,53 | €4,47 | 1,56M |
| 2026-07-17 | €4,48 | +0,90 % | €4,42 | €4,51 | €4,42 | 2,25M |
| 2026-07-16 | €4,44 | +0,73 % | €4,43 | €4,44 | €4,39 | 1,14M |
| 2026-07-15 | €4,41 | -0,72 % | €4,42 | €4,43 | €4,36 | 1,87M |
| 2026-07-14 | €4,44 | +0,86 % | €4,38 | €4,44 | €4,34 | 1,64M |
| 2026-07-13 | €4,40 | -0,36 % | €4,41 | €4,44 | €4,38 | 1,83M |
| 2026-07-10 | €4,42 | +0,27 % | €4,40 | €4,44 | €4,39 | 2,37M |
| 2026-07-09 | €4,40 | +0,73 % | €4,37 | €4,41 | €4,36 | 1,70M |
| 2026-07-08 | €4,37 | -0,68 % | €4,39 | €4,40 | €4,30 | 2,38M |
| 2026-07-07 | €4,40 | -0,72 % | €4,43 | €4,47 | €4,40 | 2,22M |
| 2026-07-06 | €4,43 | +0,27 % | €4,43 | €4,46 | €4,43 | 1,93M |
| 2026-07-03 | €4,42 | +0,82 % | €4,40 | €4,43 | €4,40 | 1,29M |
| 2026-07-02 | €4,39 | +0,83 % | €4,35 | €4,44 | €4,34 | 4,78M |
| 2026-07-01 | €4,35 | +0,46 % | €4,32 | €4,35 | €4,25 | 3,42M |
| 2026-06-30 | €4,33 | +1,22 % | €4,30 | €4,34 | €4,28 | 3,16M |
| 2026-06-29 | €4,28 | -0,79 % | €4,30 | €4,31 | €4,27 | 1,88M |
| 2026-06-26 | €4,31 | +0,79 % | €4,27 | €4,31 | €4,25 | 2,10M |
| 2026-06-25 | €4,28 | -0,14 % | €4,27 | €4,30 | €4,25 | 2,02M |
| 2026-06-24 | €4,28 | -0,19 % | €4,28 | €4,29 | €4,24 | 3,72M |
| 2026-06-23 | €4,29 | -0,65 % | €4,30 | €4,31 | €4,25 | 2,13M |
| 2026-06-22 | €4,32 | +1,89 % | €4,25 | €4,32 | €4,24 | 3,46M |
| 2026-06-19 | €4,24 | +0,47 % | €4,22 | €4,26 | €4,22 | 3,24M |
| 2026-06-18 | €4,22 | -0,38 % | €4,24 | €4,25 | €4,19 | 2,22M |
| 2026-06-17 | €4,24 | +1,34 % | €4,17 | €4,24 | €4,16 | 2,83M |
| 2026-06-16 | €4,18 | +0,10 % | €4,20 | €4,21 | €4,16 | 2,35M |
| 2026-06-15 | €4,18 | +1,41 % | €4,19 | €4,20 | €4,13 | 2,76M |
| 2026-06-12 | €4,12 | +1,98 % | €4,06 | €4,12 | €4,06 | 2,00M |
| 2026-06-11 | €4,04 | +1,36 % | €4,00 | €4,06 | €3,98 | 2,10M |
| 2026-06-10 | €3,98 | +1,12 % | €3,95 | €4,00 | €3,91 | 1,78M |
| 2026-06-09 | €3,94 | +0,77 % | €3,93 | €4,00 | €3,92 | 2,32M |
| 2026-06-08 | €3,91 | -0,20 % | €3,90 | €3,94 | €3,89 | 1,35M |
| 2026-06-05 | €3,92 | +0,98 % | €3,89 | €3,92 | €3,88 | 1,44M |
| 2026-06-04 | €3,88 | -0,31 % | €3,89 | €3,90 | €3,85 | 2,16M |
| 2026-06-03 | €3,89 | -1,32 % | €3,95 | €3,96 | €3,89 | 1,50M |
| 2026-06-02 | €3,94 | -0,10 % | €3,95 | €3,97 | €3,93 | 1,38M |
| 2026-06-01 | €3,95 | -1,84 % | €4,00 | €4,00 | €3,91 | 3,73M |
| 2026-05-29 | €4,02 | +0,75 % | €4,02 | €4,05 | €3,98 | 5,46M |