Deutsche Märkte öffnen in 6 Stunden 12 Minuten

Mapfre, S.A. (MAP.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,2620-0,0180 (-0,79%)
Börsenschluss: 05:35PM CEST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242,28002,28002,25602,26202,26202.863.161
29. Apr. 20242,28602,30402,26202,28002,28002.459.527
26. Apr. 20242,28402,30202,25602,28402,28403.235.849
25. Apr. 20242,27202,31002,26202,28002,28002.528.054
24. Apr. 20242,28202,29202,27002,28402,28402.026.000
23. Apr. 20242,26002,28402,25402,27602,27601.739.874
22. Apr. 20242,25002,26602,24002,25002,25003.317.942
22. Apr. 20240.09 Dividende
19. Apr. 20242,24002,24402,20002,23002,14004.885.267
18. Apr. 20242,22002,23002,20002,22802,13812.655.016
17. Apr. 20242,18602,21802,17002,19402,10551.921.988
16. Apr. 20242,22002,22002,16602,17002,08243.052.648
15. Apr. 20242,26002,27202,23402,24002,14962.369.633
12. Apr. 20242,28802,30002,25802,26602,17451.550.066
11. Apr. 20242,32202,32202,26202,28002,18802.564.588
10. Apr. 20242,29602,32602,28202,31202,21875.600.949
09. Apr. 20242,33802,33802,28202,28402,19182.875.367
08. Apr. 20242,32602,34402,31802,33002,23602.316.107
05. Apr. 20242,35202,36602,33402,33402,23983.067.289
04. Apr. 20242,35002,38602,35002,37602,28013.923.952
03. Apr. 20242,34402,35602,33602,35002,25522.758.204
02. Apr. 20242,30602,35802,30602,34002,24564.539.505
28. März 20242,35402,36202,33402,34202,24752.894.980
27. März 20242,32202,36402,32002,35602,26093.862.354
26. März 20242,28802,32802,28602,32202,22834.443.529
25. März 20242,19602,29402,19602,28002,18807.153.806
22. März 20242,15202,17002,15202,16802,08052.458.912
21. März 20242,12002,16402,11802,15802,07094.343.924
20. März 20242,07602,11402,07202,11402,02873.548.794
19. März 20242,07002,07602,06402,07601,99221.525.292
18. März 20242,08402,09402,05802,06601,98262.173.037
15. März 20242,07802,09402,07802,08201,99808.659.455
14. März 20242,08802,09002,06602,08201,99802.205.706
13. März 20242,09002,10602,08202,08401,99994.544.586
12. März 20242,06402,09602,06202,09002,00572.587.296
11. März 20242,04402,06002,02402,05401,97112.898.007
08. März 20242,07802,08402,05202,05801,97492.239.689
07. März 20242,05402,07802,05202,07801,99412.914.043
06. März 20242,03002,06202,02802,06201,97884.128.158
05. März 20241,98002,03001,98002,03001,94813.684.370
04. März 20241,97701,98101,96701,97801,89822.045.234
01. März 20241,97001,98101,96301,97401,89432.207.711
29. Feb. 20241,96001,97801,95501,95901,87994.265.819
28. Feb. 20241,97001,97701,96001,96201,88281.721.239
27. Feb. 20241,96301,96501,94401,96501,88571.986.974
26. Feb. 20241,95801,97701,95601,97001,89052.029.619
23. Feb. 20241,97101,97701,95501,96901,88951.870.731
22. Feb. 20241,96401,98101,96401,97701,89726.482.838
21. Feb. 20241,95001,96201,95001,96201,88282.226.947
20. Feb. 20241,94801,95201,93701,95001,87132.475.896
19. Feb. 20241,95301,96201,94801,94801,86941.694.184
16. Feb. 20241,96001,96801,94401,94601,86753.894.147
15. Feb. 20241,94801,96201,93701,95001,87135.480.766
14. Feb. 20242,02802,03001,91601,92101,843517.644.631
13. Feb. 20242,02202,05602,01802,03801,95571.896.127
12. Feb. 20242,00402,03001,99702,02201,94041.981.619
09. Feb. 20242,00802,02001,98501,99401,91353.750.072
08. Feb. 20242,03402,03402,00802,01001,92891.630.982
07. Feb. 20242,04002,04402,02202,02601,94422.245.847
06. Feb. 20242,03602,05202,03402,04601,96341.653.749
05. Feb. 20242,03202,04802,02602,03601,95381.837.834
02. Feb. 20242,03402,03802,02402,02801,94621.497.510
01. Feb. 20242,03002,06402,02402,02801,94621.763.865
31. Jan. 20242,04802,05602,04002,04001,95771.634.470
30. Jan. 20242,03002,04202,02802,04001,95771.585.402
29. Jan. 20242,03202,04402,02602,03201,95001.307.281
26. Jan. 20242,03002,05202,02002,03001,94811.432.747
25. Jan. 20242,02602,04202,02002,03001,94812.113.818
24. Jan. 20241,98102,02601,97002,02601,94422.219.619
23. Jan. 20241,98701,99101,96901,97301,89345.493.913
22. Jan. 20241,98001,98801,97101,98701,90681.075.560
19. Jan. 20241,98501,98801,96101,96601,88671.686.126
18. Jan. 20241,98701,98801,96701,97001,89052.955.532
17. Jan. 20242,00202,00601,98101,98901,90871.829.205
16. Jan. 20242,00602,01602,00002,01601,93461.650.358
15. Jan. 20242,02202,02802,01202,02001,93851.377.576
12. Jan. 20242,00402,01602,00202,01601,93461.349.328
11. Jan. 20242,01002,02201,99702,00401,92311.611.020
10. Jan. 20242,00202,01401,99502,00801,92701.317.673
09. Jan. 20242,03002,03002,00202,01001,92891.837.809
08. Jan. 20242,00202,03002,00202,02801,94622.879.638
05. Jan. 20241,97902,00801,96002,00201,92122.533.179
04. Jan. 20241,95601,97801,95001,97701,89721.533.417
03. Jan. 20241,98001,98701,94801,95301,87421.582.702
02. Jan. 20241,95001,98101,95001,97101,89151.576.588
29. Dez. 20231,94301,95101,93701,94301,86461.760.025
28. Dez. 20231,95201,95601,94001,94501,86651.364.082
27. Dez. 20231,94601,95601,93501,95201,87322.332.841
22. Dez. 20231,94901,95601,94601,95301,87421.368.781
21. Dez. 20231,95101,95501,94101,94701,86841.587.091
20. Dez. 20231,96001,96501,94701,96001,88091.770.962
19. Dez. 20231,95001,96101,94401,95701,87801.992.405
18. Dez. 20231,96001,96101,94601,95001,87131.864.300
15. Dez. 20231,96401,97101,95401,96101,88193.793.872
14. Dez. 20231,98001,98001,94201,96101,88193.516.033
13. Dez. 20231,98601,99101,97401,98101,90101.797.483
12. Dez. 20232,01402,01401,97701,98501,90492.233.873
11. Dez. 20232,01602,01602,00002,00801,92704.430.552
08. Dez. 20232,00002,02001,99302,01801,93661.501.572
07. Dez. 20232,00802,01201,99102,00801,92702.447.296
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...