Squirrel Media SA SQRL
BME · Spanien · Verbraucherdienstleistungen
€2,08+0,02 (+0,97 %)
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 | €2,08 | +0,97 % | €2,08 | €2,08 | €2,06 | 3,37K |
| 2026-09-30 | €2,06 | 0,00 % | €2,05 | €2,09 | €2,05 | 3,04K |
| 2026-09-29 | €2,06 | 0,00 % | €2,06 | €2,09 | €2,06 | 817 |
| 2026-09-28 | €2,06 | 0,00 % | €2,05 | €2,09 | €2,05 | 3,71K |
| 2026-09-25 | €2,06 | -1,44 % | €2,06 | €2,06 | €2,06 | 1,79K |
| 2026-09-24 | €2,09 | 0,00 % | €2,08 | €2,08 | €2,06 | 289 |
| 2026-09-23 | €2,09 | +0,48 % | €2,08 | €2,09 | €2,06 | 6,83K |
| 2026-09-22 | €2,08 | 0,00 % | €2,09 | €2,09 | €2,09 | 183 |
| 2026-09-21 | €2,08 | -0,48 % | €2,05 | €2,10 | €2,05 | 4,95K |
| 2026-09-18 | €2,09 | +1,46 % | €2,05 | €2,09 | €2,04 | 4,55K |
| 2026-09-17 | €2,06 | -0,48 % | €2,11 | €2,11 | €2,05 | 6,34K |
| 2026-09-16 | €2,07 | +1,47 % | €2,05 | €2,10 | €2,02 | 37,53K |
| 2026-09-15 | €2,04 | -1,92 % | €2,15 | €2,15 | €2,02 | 12,85K |
| 2026-09-14 | €2,08 | -0,95 % | €2,20 | €2,20 | €2,06 | 8,35K |
| 2026-09-11 | €2,10 | -2,33 % | €2,10 | €2,15 | €2,10 | 8,97K |
| 2026-09-10 | €2,15 | +1,42 % | €2,17 | €2,17 | €2,11 | 3,83K |
| 2026-09-09 | €2,12 | -4,07 % | €2,23 | €2,23 | €2,08 | 56,38K |
| 2026-09-08 | €2,21 | +0,45 % | €2,22 | €2,31 | €2,06 | 44,32K |
| 2026-09-07 | €2,20 | -5,17 % | €2,32 | €2,38 | €2,17 | 43,75K |
| 2026-09-04 | €2,32 | +0,87 % | €2,30 | €2,35 | €2,29 | 14,80K |
| 2026-09-03 | €2,30 | +4,55 % | €2,26 | €2,32 | €2,25 | 33,43K |
| 2026-09-02 | €2,20 | 0,00 % | €2,22 | €2,25 | €2,18 | 17,47K |
| 2026-09-01 | €2,20 | -1,79 % | €2,24 | €2,24 | €2,10 | 14,28K |
| 2026-08-31 | €2,24 | +0,90 % | €2,24 | €2,25 | €2,18 | 19,89K |
| 2026-08-28 | €2,22 | +6,22 % | €2,09 | €2,22 | €2,09 | 55,12K |
| 2026-08-27 | €2,09 | 0,00 % | €2,08 | €2,09 | €2,08 | 3,83K |
| 2026-08-26 | €2,09 | 0,00 % | €2,10 | €2,10 | €2,09 | 1,55K |
| 2026-08-25 | €2,09 | +2,45 % | €2,04 | €2,09 | €2,04 | 30,00K |
| 2026-08-24 | €2,04 | -0,49 % | €2,04 | €2,05 | €2,02 | 5,90K |
| 2026-08-21 | €2,05 | +0,99 % | €2,01 | €2,05 | €2,01 | 38,26K |
| 2026-08-20 | €2,03 | -1,46 % | €2,03 | €2,11 | €2,03 | 12,58K |
| 2026-08-19 | €2,06 | +1,48 % | €2,04 | €2,06 | €2,03 | 22,17K |
| 2026-08-18 | €2,03 | -2,87 % | €2,09 | €2,10 | €2,01 | 20,17K |
| 2026-08-17 | €2,09 | -1,42 % | €2,13 | €2,13 | €2,09 | 4,33K |
| 2026-08-14 | €2,12 | -0,47 % | €2,11 | €2,12 | €2,10 | 20,29K |
| 2026-08-13 | €2,13 | 0,00 % | €2,13 | €2,14 | €2,12 | 5,06K |
| 2026-08-12 | €2,13 | 0,00 % | €2,12 | €2,16 | €2,12 | 8,66K |
| 2026-08-11 | €2,13 | -0,47 % | €2,17 | €2,17 | €2,13 | 4,53K |
| 2026-08-10 | €2,14 | +0,47 % | €2,11 | €2,17 | €2,06 | 61,18K |
| 2026-08-07 | €2,13 | 0,00 % | €2,11 | €2,15 | €2,11 | 1,42K |
| 2026-08-06 | €2,13 | +0,47 % | €2,16 | €2,16 | €2,13 | 5,55K |
| 2026-08-05 | €2,12 | -0,47 % | €2,15 | €2,15 | €2,11 | 3,13K |
| 2026-08-04 | €2,13 | -0,93 % | €2,14 | €2,16 | €2,13 | 2,92K |
| 2026-08-03 | €2,15 | -0,92 % | €2,16 | €2,16 | €2,14 | 7,46K |
| 2026-07-31 | €2,17 | +1,88 % | €2,13 | €2,17 | €2,13 | 3,44K |
| 2026-07-30 | €2,13 | +3,90 % | €2,06 | €2,19 | €2,06 | 60,98K |
| 2026-07-29 | €2,05 | -0,97 % | €2,07 | €2,10 | €2,00 | 31,27K |
| 2026-07-28 | €2,07 | -1,90 % | €2,12 | €2,12 | €2,06 | 7,98K |
| 2026-07-27 | €2,11 | 0,00 % | €2,09 | €2,12 | €2,07 | 9,18K |
| 2026-07-24 | €2,11 | -1,86 % | €2,12 | €2,12 | €2,09 | 3,44K |
| 2026-07-23 | €2,15 | +0,94 % | €2,13 | €2,15 | €2,08 | 7,54K |
| 2026-07-22 | €2,13 | 0,00 % | €2,11 | €2,19 | €2,08 | 36,84K |
| 2026-07-21 | €2,13 | +0,95 % | €2,09 | €2,17 | €2,09 | 20,61K |
| 2026-07-20 | €2,11 | -2,76 % | €2,11 | €2,17 | €2,11 | 10,34K |
| 2026-07-17 | €2,17 | +1,88 % | €2,13 | €2,17 | €2,11 | 10,20K |
| 2026-07-16 | €2,13 | +0,47 % | €2,19 | €2,19 | €2,12 | 7,51K |
| 2026-07-15 | €2,12 | -2,30 % | €2,18 | €2,18 | €2,10 | 18,00K |
| 2026-07-14 | €2,17 | -1,81 % | €2,21 | €2,24 | €2,17 | 48,31K |
| 2026-07-13 | €2,21 | -0,45 % | €2,21 | €2,22 | €2,21 | 4,00K |
| 2026-07-10 | €2,22 | -1,33 % | €2,23 | €2,23 | €2,22 | 5,91K |
| 2026-07-09 | €2,25 | +0,45 % | €2,23 | €2,25 | €2,23 | 9,01K |
| 2026-07-08 | €2,24 | -0,44 % | €2,26 | €2,26 | €2,21 | 23,56K |
| 2026-07-07 | €2,25 | -0,44 % | €2,31 | €2,31 | €2,25 | 8,48K |
| 2026-07-06 | €2,26 | 0,00 % | €2,24 | €2,26 | €2,23 | 7,50K |
| 2026-07-03 | €2,26 | +0,44 % | €2,26 | €2,29 | €2,23 | 19,08K |
| 2026-07-02 | €2,25 | 0,00 % | €2,24 | €2,31 | €2,24 | 16,83K |
| 2026-07-01 | €2,25 | 0,00 % | €2,27 | €2,27 | €2,25 | 9,97K |
| 2026-06-30 | €2,25 | -0,88 % | €2,25 | €2,25 | €2,25 | 4,40K |
| 2026-06-29 | €2,27 | -0,87 % | €2,27 | €2,29 | €2,26 | 3,71K |
| 2026-06-26 | €2,29 | +1,78 % | €2,28 | €2,29 | €2,26 | 3,93K |
| 2026-06-25 | €2,25 | -0,44 % | €2,26 | €2,27 | €2,25 | 1,45K |
| 2026-06-24 | €2,26 | -1,74 % | €2,26 | €2,26 | €2,26 | 11,48K |
| 2026-06-23 | €2,30 | +0,88 % | €2,30 | €2,33 | €2,26 | 22,72K |
| 2026-06-22 | €2,28 | +0,88 % | €2,25 | €2,30 | €2,24 | 14,14K |
| 2026-06-19 | €2,26 | -1,74 % | €2,26 | €2,28 | €2,25 | 13,27K |
| 2026-06-18 | €2,30 | +0,44 % | €2,28 | €2,30 | €2,22 | 40,97K |
| 2026-06-17 | €2,29 | 0,00 % | €2,38 | €2,38 | €2,25 | 52,84K |
| 2026-06-16 | €2,29 | -2,14 % | €2,43 | €2,43 | €2,29 | 24,06K |
| 2026-06-15 | €2,34 | -0,43 % | €2,34 | €2,38 | €2,34 | 6,18K |
| 2026-06-12 | €2,35 | +4,44 % | €2,26 | €2,35 | €2,26 | 17,65K |
| 2026-06-11 | €2,25 | +1,35 % | €2,22 | €2,33 | €2,22 | 14,97K |
| 2026-06-10 | €2,22 | -1,77 % | €2,26 | €2,29 | €2,22 | 15,08K |
| 2026-06-09 | €2,26 | -0,88 % | €2,33 | €2,33 | €2,26 | 12,14K |
| 2026-06-08 | €2,28 | -2,56 % | €2,38 | €2,38 | €2,28 | 13,37K |
| 2026-06-05 | €2,34 | -0,85 % | €2,38 | €2,38 | €2,34 | 15,07K |
| 2026-06-04 | €2,36 | -0,84 % | €2,35 | €2,37 | €2,35 | 849 |
| 2026-06-03 | €2,38 | 0,00 % | €2,39 | €2,39 | €2,34 | 9,01K |
| 2026-06-02 | €2,38 | -1,65 % | €2,42 | €2,44 | €2,36 | 29,30K |
| 2026-06-01 | €2,42 | -0,82 % | €2,48 | €2,48 | €2,42 | 9,92K |
| 2026-05-29 | €2,44 | -0,41 % | €2,46 | €2,46 | €2,42 | 11,69K |