Duro Felguera S.A. MDF
BME · Spanien · Industriedienstleistungen
€0,2370+0,01 (+3,49 %)
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 | €0,23 | -3,78 % | €0,24 | €0,24 | €0,22 | 593,35K |
| 2026-09-29 | €0,24 | -4,03 % | €0,25 | €0,25 | €0,24 | 537,67K |
| 2026-09-28 | €0,25 | +0,61 % | €0,25 | €0,25 | €0,25 | 82,53K |
| 2026-09-25 | €0,25 | -0,20 % | €0,25 | €0,25 | €0,25 | 128,45K |
| 2026-09-24 | €0,25 | -4,63 % | €0,26 | €0,26 | €0,25 | 445,13K |
| 2026-09-23 | €0,26 | -2,63 % | €0,26 | €0,27 | €0,26 | 990,33K |
| 2026-09-22 | €0,27 | -0,37 % | €0,27 | €0,28 | €0,27 | 437,98K |
| 2026-09-21 | €0,27 | +1,91 % | €0,27 | €0,28 | €0,26 | 1,29M |
| 2026-09-18 | €0,26 | -4,03 % | €0,28 | €0,29 | €0,26 | 2,31M |
| 2026-09-17 | €0,27 | +5,00 % | €0,26 | €0,28 | €0,26 | 1,25M |
| 2026-09-16 | €0,26 | +0,97 % | €0,26 | €0,26 | €0,25 | 107,76K |
| 2026-09-15 | €0,26 | -0,58 % | €0,26 | €0,26 | €0,25 | 36,36K |
| 2026-09-14 | €0,26 | -0,96 % | €0,26 | €0,26 | €0,26 | 212,99K |
| 2026-09-11 | €0,26 | -0,19 % | €0,26 | €0,26 | €0,26 | 140,60K |
| 2026-09-10 | €0,26 | +2,75 % | €0,26 | €0,26 | €0,25 | 345,34K |
| 2026-09-09 | €0,25 | +0,79 % | €0,26 | €0,26 | €0,25 | 420,54K |
| 2026-09-08 | €0,25 | -0,78 % | €0,25 | €0,26 | €0,25 | 207,54K |
| 2026-09-07 | €0,25 | -1,16 % | €0,25 | €0,26 | €0,25 | 77,73K |
| 2026-09-04 | €0,26 | 0,00 % | €0,25 | €0,26 | €0,25 | 89,56K |
| 2026-09-03 | €0,26 | +0,98 % | €0,26 | €0,26 | €0,25 | 92,02K |
| 2026-09-02 | €0,26 | +2,20 % | €0,26 | €0,27 | €0,25 | 420,06K |
| 2026-09-01 | €0,25 | -3,85 % | €0,26 | €0,26 | €0,25 | 661,49K |
| 2026-08-31 | €0,26 | -0,38 % | €0,27 | €0,27 | €0,26 | 629,65K |
| 2026-08-28 | €0,26 | +0,38 % | €0,26 | €0,27 | €0,26 | 931,95K |
| 2026-08-27 | €0,26 | +6,12 % | €0,25 | €0,27 | €0,25 | 729,83K |
| 2026-08-26 | €0,25 | -2,39 % | €0,25 | €0,25 | €0,25 | 235,41K |
| 2026-08-25 | €0,25 | -1,18 % | €0,24 | €0,25 | €0,24 | 500,47K |
| 2026-08-24 | €0,25 | -2,50 % | €0,26 | €0,26 | €0,25 | 198,50K |
| 2026-08-21 | €0,26 | +1,36 % | €0,26 | €0,26 | €0,25 | 395,96K |
| 2026-08-20 | €0,26 | +2,19 % | €0,26 | €0,27 | €0,24 | 1,51M |
| 2026-08-19 | €0,25 | -10,18 % | €0,29 | €0,30 | €0,25 | 7,90M |
| 2026-08-18 | €0,28 | +36,59 % | €0,22 | €0,28 | €0,22 | 12,47M |
| 2026-08-17 | €0,20 | +1,49 % | €0,20 | €0,21 | €0,20 | 199,28K |
| 2026-08-14 | €0,20 | -1,46 % | €0,20 | €0,21 | €0,20 | 33,06K |
| 2026-08-13 | €0,20 | -0,49 % | €0,20 | €0,21 | €0,20 | 24,13K |
| 2026-08-12 | €0,21 | +1,48 % | €0,20 | €0,21 | €0,20 | 55,78K |
| 2026-08-11 | €0,20 | -0,73 % | €0,20 | €0,21 | €0,20 | 58,29K |
| 2026-08-10 | €0,20 | +0,99 % | €0,20 | €0,21 | €0,20 | 327,28K |
| 2026-08-07 | €0,20 | +1,00 % | €0,20 | €0,20 | €0,20 | 37,09K |
| 2026-08-06 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 250,64K |
| 2026-08-05 | €0,20 | +0,75 % | €0,19 | €0,20 | €0,19 | 132,81K |
| 2026-08-04 | €0,20 | +1,02 % | €0,20 | €0,20 | €0,19 | 193,85K |
| 2026-08-03 | €0,20 | +1,55 % | €0,20 | €0,20 | €0,19 | 23,47K |
| 2026-07-31 | €0,19 | -3,72 % | €0,20 | €0,20 | €0,19 | 175,35K |
| 2026-07-30 | €0,20 | +0,75 % | €0,20 | €0,20 | €0,20 | 33,47K |
| 2026-07-29 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,19 | 123,14K |
| 2026-07-28 | €0,20 | +0,10 % | €0,20 | €0,20 | €0,19 | 443,53K |
| 2026-07-27 | €0,20 | +0,40 % | €0,19 | €0,20 | €0,19 | 106,32K |
| 2026-07-24 | €0,20 | -0,40 % | €0,20 | €0,20 | €0,19 | 144,32K |
| 2026-07-23 | €0,20 | +1,42 % | €0,20 | €0,20 | €0,20 | 49,68K |
| 2026-07-22 | €0,20 | -0,51 % | €0,20 | €0,20 | €0,20 | 60,41K |
| 2026-07-21 | €0,20 | -1,49 % | €0,20 | €0,20 | €0,20 | 82,86K |
| 2026-07-20 | €0,20 | +1,52 % | €0,21 | €0,21 | €0,20 | 89,41K |
| 2026-07-17 | €0,20 | -1,98 % | €0,21 | €0,21 | €0,19 | 226,39K |
| 2026-07-16 | €0,20 | -4,27 % | €0,21 | €0,21 | €0,19 | 347,61K |
| 2026-07-15 | €0,21 | +2,68 % | €0,20 | €0,21 | €0,20 | 289,61K |
| 2026-07-14 | €0,21 | -2,38 % | €0,21 | €0,21 | €0,20 | 309,14K |
| 2026-07-13 | €0,21 | +1,45 % | €0,22 | €0,22 | €0,21 | 337,60K |
| 2026-07-10 | €0,21 | +1,47 % | €0,21 | €0,22 | €0,20 | 1,23M |
| 2026-07-09 | €0,20 | +3,49 % | €0,19 | €0,21 | €0,19 | 804,36K |
| 2026-07-08 | €0,20 | -0,20 % | €0,20 | €0,20 | €0,19 | 116,90K |
| 2026-07-07 | €0,20 | +5,88 % | €0,19 | €0,20 | €0,19 | 494,58K |
| 2026-07-06 | €0,19 | -6,50 % | €0,20 | €0,20 | €0,19 | 1,51M |
| 2026-07-03 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 249,38K |
| 2026-07-02 | €0,20 | -0,25 % | €0,20 | €0,21 | €0,20 | 398,20K |
| 2026-07-01 | €0,20 | -4,52 % | €0,21 | €0,22 | €0,20 | 1,24M |
| 2026-06-30 | €0,21 | -1,18 % | €0,21 | €0,21 | €0,21 | 285,98K |
| 2026-06-29 | €0,21 | -3,41 % | €0,21 | €0,22 | €0,21 | 525,26K |
| 2026-06-26 | €0,22 | +2,33 % | €0,22 | €0,22 | €0,22 | 457,37K |
| 2026-06-25 | €0,22 | -7,73 % | €0,24 | €0,24 | €0,21 | 2,32M |
| 2026-06-24 | €0,23 | +9,39 % | €0,25 | €0,25 | €0,22 | 2,69M |
| 2026-06-23 | €0,21 | -16,47 % | €0,24 | €0,25 | €0,20 | 3,65M |
| 2026-06-22 | €0,25 | +0,39 % | €0,27 | €0,27 | €0,25 | 2,15M |
| 2026-06-19 | €0,25 | +1,60 % | €0,25 | €0,26 | €0,25 | 1,28M |
| 2026-06-18 | €0,25 | -5,66 % | €0,27 | €0,27 | €0,25 | 2,49M |
| 2026-06-17 | €0,26 | -1,12 % | €0,25 | €0,27 | €0,24 | 5,31M |
| 2026-06-16 | €0,27 | +11,67 % | €0,25 | €0,34 | €0,25 | 19,55M |
| 2026-06-15 | €0,24 | +44,58 % | €0,17 | €0,24 | €0,17 | 12,54M |
| 2026-06-12 | €0,17 | -2,12 % | €0,17 | €0,17 | €0,17 | 122,02K |
| 2026-06-11 | €0,17 | +1,92 % | €0,17 | €0,17 | €0,17 | 57,72K |
| 2026-06-10 | €0,17 | -1,07 % | €0,17 | €0,17 | €0,17 | 111,26K |
| 2026-06-09 | €0,17 | -1,64 % | €0,17 | €0,17 | €0,17 | 115,57K |
| 2026-06-08 | €0,17 | -0,58 % | €0,17 | €0,17 | €0,17 | 155,58K |
| 2026-06-05 | €0,17 | -0,46 % | €0,17 | €0,17 | €0,17 | 19,25K |
| 2026-06-04 | €0,17 | -0,12 % | €0,17 | €0,17 | €0,17 | 4,09K |
| 2026-06-03 | €0,17 | +2,13 % | €0,17 | €0,17 | €0,17 | 59,70K |
| 2026-06-02 | €0,17 | -2,08 % | €0,17 | €0,17 | €0,17 | 146,93K |
| 2026-06-01 | €0,17 | -0,35 % | €0,17 | €0,17 | €0,17 | 12,72K |
| 2026-05-29 | €0,17 | +1,52 % | €0,17 | €0,17 | €0,17 | 82,89K |
| 2026-05-28 | €0,17 | -2,06 % | €0,17 | €0,17 | €0,17 | 171,46K |