Martifer SGPS MAR
EURONEXT · Portugal · Industriedienstleistungen
€2,29-0,02 (-0,87 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,31 | -1,28 % | €2,34 | €2,34 | €2,31 | 277 |
| 2026-09-29 | €2,34 | +0,43 % | €2,31 | €2,34 | €2,31 | 291 |
| 2026-09-28 | €2,33 | 0,00 % | €2,33 | €2,36 | €2,33 | 9,85K |
| 2026-09-25 | €2,33 | +1,75 % | €2,29 | €2,33 | €2,29 | 381 |
| 2026-09-24 | €2,29 | -0,43 % | €2,33 | €2,33 | €2,29 | 2,71K |
| 2026-09-23 | €2,30 | 0,00 % | €2,33 | €2,33 | €2,30 | 3,28K |
| 2026-09-22 | €2,30 | 0,00 % | €2,34 | €2,34 | €2,30 | 399 |
| 2026-09-21 | €2,30 | -1,29 % | €2,30 | €2,35 | €2,29 | 12,09K |
| 2026-09-18 | €2,33 | 0,00 % | €2,29 | €2,33 | €2,29 | 42 |
| 2026-09-17 | €2,33 | 0,00 % | €2,29 | €2,33 | €2,29 | 8,39K |
| 2026-09-16 | €2,33 | 0,00 % | €2,29 | €2,33 | €2,29 | 9,33K |
| 2026-09-15 | €2,33 | 0,00 % | €2,29 | €2,33 | €2,29 | 766 |
| 2026-09-14 | €2,33 | 0,00 % | €2,30 | €2,33 | €2,29 | 1,08K |
| 2026-09-11 | €2,33 | 0,00 % | €2,30 | €2,33 | €2,30 | 1,72K |
| 2026-09-10 | €2,33 | -0,43 % | €2,33 | €2,33 | €2,30 | 1,87K |
| 2026-09-09 | €2,34 | -0,85 % | €2,33 | €2,35 | €2,31 | 4,96K |
| 2026-09-08 | €2,36 | +0,43 % | €2,36 | €2,36 | €2,30 | 2,47K |
| 2026-09-07 | €2,35 | 0,00 % | €2,31 | €2,35 | €2,30 | 4,28K |
| 2026-09-04 | €2,35 | +2,17 % | €2,30 | €2,36 | €2,29 | 37,31K |
| 2026-09-03 | €2,30 | +0,88 % | €2,29 | €2,30 | €2,29 | 2,32K |
| 2026-09-02 | €2,28 | -0,44 % | €2,34 | €2,34 | €2,28 | 4,48K |
| 2026-09-01 | €2,29 | -2,55 % | €2,40 | €2,40 | €2,28 | 43,63K |
| 2026-08-31 | €2,35 | 0,00 % | €2,28 | €2,35 | €2,28 | 3,43K |
| 2026-08-28 | €2,35 | +3,07 % | €2,28 | €2,49 | €2,25 | 81,60K |
| 2026-08-27 | €2,28 | 0,00 % | €2,27 | €2,29 | €2,26 | 20,48K |
| 2026-08-26 | €2,28 | 0,00 % | €2,28 | €2,29 | €2,27 | 7,11K |
| 2026-08-25 | €2,28 | 0,00 % | €2,27 | €2,29 | €2,27 | 2,86K |
| 2026-08-24 | €2,28 | 0,00 % | €2,31 | €2,31 | €2,27 | 39,62K |
| 2026-08-21 | €2,28 | -0,87 % | €2,32 | €2,32 | €2,28 | 34,83K |
| 2026-08-20 | €2,30 | -0,43 % | €2,30 | €2,32 | €2,30 | 1,72K |
| 2026-08-19 | €2,31 | -0,86 % | €2,36 | €2,36 | €2,30 | 17,33K |
| 2026-08-18 | €2,33 | -0,85 % | €2,38 | €2,38 | €2,33 | 2,20K |
| 2026-08-17 | €2,35 | +0,43 % | €2,33 | €2,38 | €2,33 | 4,33K |
| 2026-08-14 | €2,34 | +0,43 % | €2,34 | €2,36 | €2,34 | 2,63K |
| 2026-08-13 | €2,33 | 0,00 % | €2,33 | €2,36 | €2,33 | 121 |
| 2026-08-12 | €2,33 | 0,00 % | €2,32 | €2,36 | €2,32 | 5,43K |
| 2026-08-11 | €2,33 | +0,43 % | €2,31 | €2,33 | €2,30 | 4,30K |
| 2026-08-10 | €2,32 | -1,28 % | €2,31 | €2,35 | €2,31 | 40 |
| 2026-08-07 | €2,35 | +0,86 % | €2,34 | €2,35 | €2,31 | 169 |
| 2026-08-06 | €2,33 | +0,43 % | €2,34 | €2,34 | €2,32 | 1,14K |
| 2026-08-05 | €2,32 | -1,28 % | €2,32 | €2,35 | €2,32 | 3,52K |
| 2026-08-04 | €2,35 | 0,00 % | €2,35 | €2,35 | €2,33 | 3,40K |
| 2026-08-03 | €2,35 | 0,00 % | €2,35 | €2,35 | €2,33 | 627 |
| 2026-07-31 | €2,35 | -1,26 % | €2,39 | €2,39 | €2,33 | 141 |
| 2026-07-30 | €2,38 | +2,15 % | €2,39 | €2,39 | €2,33 | 167 |
| 2026-07-29 | €2,33 | -1,69 % | €2,32 | €2,33 | €2,32 | 1,19K |
| 2026-07-28 | €2,37 | 0,00 % | €2,32 | €2,37 | €2,32 | 162 |
| 2026-07-27 | €2,37 | +2,16 % | €2,33 | €2,37 | €2,32 | 1,10K |
| 2026-07-24 | €2,32 | -0,43 % | €2,36 | €2,36 | €2,32 | 404 |
| 2026-07-23 | €2,33 | -0,43 % | €2,34 | €2,39 | €2,33 | 286 |
| 2026-07-22 | €2,34 | +0,86 % | €2,31 | €2,38 | €2,31 | 3,76K |
| 2026-07-21 | €2,32 | +0,87 % | €2,34 | €2,34 | €2,30 | 419 |
| 2026-07-20 | €2,30 | 0,00 % | €2,30 | €2,34 | €2,29 | 29,27K |
| 2026-07-17 | €2,30 | +0,44 % | €2,29 | €2,34 | €2,29 | 3,17K |
| 2026-07-16 | €2,29 | -0,43 % | €2,33 | €2,33 | €2,29 | 630 |
| 2026-07-15 | €2,30 | -2,13 % | €2,30 | €2,30 | €2,30 | 626 |
| 2026-07-14 | €2,35 | -0,42 % | €2,36 | €2,36 | €2,30 | 166 |
| 2026-07-13 | €2,36 | +3,06 % | €2,29 | €2,37 | €2,29 | 14,97K |
| 2026-07-10 | €2,29 | 0,00 % | €2,33 | €2,33 | €2,29 | 195 |
| 2026-07-09 | €2,29 | -1,72 % | €2,33 | €2,33 | €2,29 | 1,85K |
| 2026-07-08 | €2,33 | 0,00 % | €2,32 | €2,33 | €2,30 | 922 |
| 2026-07-07 | €2,33 | -0,43 % | €2,34 | €2,34 | €2,29 | 141 |
| 2026-07-06 | €2,34 | 0,00 % | €2,34 | €2,35 | €2,34 | 4,60K |
| 2026-07-03 | €2,34 | +1,74 % | €2,34 | €2,34 | €2,30 | 425 |
| 2026-07-02 | €2,30 | -0,43 % | €2,38 | €2,38 | €2,30 | 908 |
| 2026-07-01 | €2,31 | -0,86 % | €2,33 | €2,33 | €2,31 | 4,71K |
| 2026-06-30 | €2,33 | +0,87 % | €2,31 | €2,40 | €2,31 | 1,72K |
| 2026-06-29 | €2,31 | -3,75 % | €2,39 | €2,39 | €2,30 | 12,44K |
| 2026-06-26 | €2,40 | +0,84 % | €2,44 | €2,44 | €2,32 | 1,45K |
| 2026-06-25 | €2,38 | +3,48 % | €2,31 | €2,39 | €2,30 | 3,19K |
| 2026-06-24 | €2,30 | -4,56 % | €2,35 | €2,47 | €2,30 | 25,90K |
| 2026-06-23 | €2,41 | -0,82 % | €2,39 | €2,43 | €2,35 | 115 |
| 2026-06-22 | €2,43 | +0,41 % | €2,45 | €2,45 | €2,40 | 10,55K |
| 2026-06-19 | €2,42 | +2,54 % | €2,36 | €2,42 | €2,33 | 17,05K |
| 2026-06-18 | €2,36 | +0,43 % | €2,33 | €2,36 | €2,33 | 3,80K |
| 2026-06-17 | €2,35 | 0,00 % | €2,35 | €2,39 | €2,35 | 2,00K |
| 2026-06-16 | €2,35 | +2,17 % | €2,34 | €2,38 | €2,34 | 40,64K |
| 2026-06-15 | €2,30 | +0,44 % | €2,29 | €2,34 | €2,29 | 20,21K |
| 2026-06-12 | €2,29 | -4,58 % | €2,40 | €2,40 | €2,29 | 139,64K |
| 2026-06-11 | €2,40 | -2,44 % | €2,39 | €2,46 | €2,39 | 15,54K |
| 2026-06-10 | €2,46 | +2,50 % | €2,45 | €2,46 | €2,45 | 1,14K |
| 2026-06-09 | €2,40 | -2,44 % | €2,37 | €2,46 | €2,37 | 5,22K |
| 2026-06-08 | €2,46 | +6,96 % | €2,33 | €2,49 | €2,32 | 42,87K |
| 2026-06-05 | €2,30 | -1,29 % | €2,34 | €2,36 | €2,30 | 27,87K |
| 2026-06-04 | €2,33 | +1,30 % | €2,32 | €2,33 | €2,31 | 259 |
| 2026-06-03 | €2,30 | 0,00 % | €2,30 | €2,31 | €2,27 | 186,85K |
| 2026-06-02 | €2,30 | 0,00 % | €2,30 | €2,34 | €2,30 | 79,46K |
| 2026-06-01 | €2,30 | 0,00 % | €2,30 | €2,33 | €2,30 | 56,52K |
| 2026-05-29 | €2,30 | 0,00 % | €2,30 | €2,34 | €2,30 | 75,69K |
| 2026-05-28 | €2,30 | 0,00 % | €2,30 | €2,33 | €2,29 | 41,56K |