11,080€
1,47%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 11,24 | 11,24 | 10,92 | 10,92 | -3,53% | 688,00 |
| 07.07.2026 | 11,50 | 11,50 | 11,30 | 11,32 | -1,91% | 60,00 |
| 06.07.2026 | 11,58 | 11,60 | 11,42 | 11,54 | -0,35% | 252,00 |
| 03.07.2026 | 11,50 | 12,10 | 11,48 | 11,58 | 1,40% | 3.838,00 |
| 02.07.2026 | 11,30 | 11,46 | 11,26 | 11,42 | 0,88% | 1.168,00 |
| 01.07.2026 | 11,20 | 11,32 | 11,14 | 11,32 | 0,00% | 239,00 |
| 30.06.2026 | 11,46 | 11,46 | 11,28 | 11,32 | -0,88% | 315,00 |
| 29.06.2026 | 11,02 | 11,46 | 11,02 | 11,42 | 4,20% | 280,00 |
| 26.06.2026 | 11,04 | 11,14 | 10,94 | 10,96 | -1,79% | 581,00 |
| 25.06.2026 | 11,20 | 11,22 | 11,14 | 11,16 | -0,18% | 99,00 |
| 24.06.2026 | 11,02 | 11,18 | 11,02 | 11,18 | 0,90% | 3.131,00 |
| 23.06.2026 | 11,10 | 11,10 | 10,98 | 11,08 | -0,89% | 60,00 |
| 22.06.2026 | 11,16 | 11,20 | 11,12 | 11,18 | 0,18% | 249,00 |
| 19.06.2026 | 11,22 | 11,22 | 11,06 | 11,16 | -0,89% | 158,00 |
| 18.06.2026 | 10,98 | 11,26 | 10,96 | 11,26 | 1,99% | 147,00 |
| 17.06.2026 | 10,92 | 11,06 | 10,84 | 11,04 | 1,28% | 3.326,00 |
| 16.06.2026 | 10,84 | 10,98 | 10,84 | 10,90 | 0,00% | 153,00 |
| 15.06.2026 | 10,86 | 10,94 | 10,82 | 10,90 | 0,74% | 214,00 |
| 12.06.2026 | 10,56 | 10,86 | 10,48 | 10,82 | 2,08% | 115,00 |
| 11.06.2026 | 10,32 | 10,60 | 10,32 | 10,60 | 3,72% | 120,00 |
| 10.06.2026 | 10,20 | 10,22 | 10,20 | 10,22 | 0,39% | 228,00 |
| 09.06.2026 | 10,18 | 10,28 | 10,10 | 10,18 | -0,20% | 180,00 |
| 08.06.2026 | 10,06 | 10,22 | 10,06 | 10,20 | 0,20% | 18,00 |
| 05.06.2026 | 10,36 | 10,38 | 10,18 | 10,18 | -2,12% | 229,00 |
| 04.06.2026 | 10,32 | 10,44 | 10,32 | 10,40 | 0,39% | 302,00 |
| 03.06.2026 | 10,42 | 10,66 | 10,32 | 10,36 | -0,58% | 117,00 |
| 02.06.2026 | 10,48 | 10,48 | 10,42 | 10,42 | -1,88% | 17,00 |
| 01.06.2026 | 10,58 | 10,70 | 10,50 | 10,62 | 0,38% | 539,00 |
| 29.05.2026 | 10,64 | 10,64 | 10,58 | 10,58 | -0,56% | 70,00 |
| 28.05.2026 | 10,60 | 10,66 | 10,58 | 10,64 | 0,38% | 280,00 |
| 27.05.2026 | 10,64 | 10,68 | 10,58 | 10,60 | -0,19% | 68,00 |
| 26.05.2026 | 10,76 | 10,76 | 10,62 | 10,62 | -1,85% | 236,00 |
| 25.05.2026 | 10,88 | 10,90 | 10,74 | 10,82 | -0,18% | 395,00 |
| 22.05.2026 | 10,82 | 10,86 | 10,78 | 10,84 | 0,18% | 731,00 |
| 21.05.2026 | 10,76 | 10,84 | 10,72 | 10,82 | 1,12% | 1.183,00 |
| 20.05.2026 | 10,70 | 10,70 | 10,52 | 10,70 | -7,76% | 319,00 |
| 19.05.2026 | 11,68 | 11,68 | 11,46 | 11,60 | -1,36% | 669,00 |
| 18.05.2026 | 11,62 | 11,76 | 11,58 | 11,76 | 0,17% | 348,00 |
| 15.05.2026 | 11,92 | 11,94 | 11,70 | 11,74 | -2,81% | 470,00 |
| 14.05.2026 | 12,00 | 12,08 | 11,92 | 12,08 | 0,33% | 7,00 |
| 13.05.2026 | 12,00 | 12,04 | 11,98 | 12,04 | 1,01% | 15,00 |
| 12.05.2026 | 11,98 | 12,00 | 11,88 | 11,92 | -1,16% | 549,00 |
| 11.05.2026 | 12,10 | 12,10 | 11,96 | 12,06 | 0,50% | 1.172,00 |
| 08.05.2026 | 12,06 | 12,06 | 12,00 | 12,00 | -0,99% | 386,00 |
| 07.05.2026 | 12,00 | 12,12 | 11,98 | 12,12 | 0,00% | 405,00 |
| 06.05.2026 | 12,00 | 12,12 | 11,98 | 12,12 | 0,83% | 261,00 |
| 05.05.2026 | 11,82 | 12,02 | 11,82 | 12,02 | 1,52% | 640,00 |
| 04.05.2026 | 11,96 | 12,60 | 11,84 | 11,84 | 0,00% | 879,00 |
| 30.04.2026 | 11,86 | 11,86 | 11,84 | 11,84 | 0,68% | 505,00 |
| 29.04.2026 | 11,58 | 12,08 | 11,52 | 11,76 | 2,08% | 5.628,00 |
| 28.04.2026 | 11,58 | 11,62 | 11,52 | 11,52 | -1,03% | 32,00 |
| 27.04.2026 | 11,64 | 11,70 | 11,56 | 11,64 | -1,02% | 1.858,00 |
| 24.04.2026 | 11,80 | 11,80 | 11,74 | 11,76 | -1,01% | 167,00 |
| 23.04.2026 | 11,72 | 11,88 | 11,72 | 11,88 | 0,51% | 6,00 |
| 22.04.2026 | 11,94 | 11,94 | 11,76 | 11,82 | 0,68% | 227,00 |
| 21.04.2026 | 11,96 | 11,96 | 11,74 | 11,74 | -2,17% | 407,00 |
| 20.04.2026 | 12,34 | 12,34 | 12,00 | 12,00 | -2,76% | 294,00 |
| 17.04.2026 | 12,38 | 12,38 | 12,34 | 12,34 | -1,28% | 172,00 |
| 16.04.2026 | 12,44 | 12,50 | 12,44 | 12,50 | 0,97% | 435,00 |
| 15.04.2026 | 12,48 | 12,48 | 12,38 | 12,38 | -0,64% | 7,00 |
| 14.04.2026 | 12,30 | 12,46 | 12,30 | 12,46 | 1,30% | 965,00 |
| 13.04.2026 | 12,06 | 12,30 | 12,06 | 12,30 | 1,15% | 326,00 |
| 10.04.2026 | 12,12 | 12,16 | 12,12 | 12,16 | 0,33% | 1.655,00 |
| 09.04.2026 | 12,08 | 12,12 | 12,02 | 12,12 | 2,02% | 11,00 |
| 08.04.2026 | 11,98 | 12,06 | 11,78 | 11,88 | 0,85% | 5.164,00 |
| 07.04.2026 | 11,72 | 11,88 | 11,72 | 11,78 | 0,68% | 536,00 |
| 02.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 100,00 |
| 01.04.2026 | 11,35 | 11,50 | 11,15 | 11,50 | 2,22% | 1.471,00 |
| 31.03.2026 | 11,25 | 11,25 | 11,05 | 11,25 | 0,45% | 913,00 |
| 30.03.2026 | 11,05 | 11,20 | 11,05 | 11,20 | 0,45% | 313,00 |
| 27.03.2026 | 11,10 | 11,20 | 11,10 | 11,15 | 1,83% | 22,00 |
| 26.03.2026 | 10,80 | 10,95 | 10,80 | 10,95 | 0,00% | 1.346,00 |
| 25.03.2026 | 11,45 | 11,45 | 10,95 | 10,95 | 1,39% | 26,00 |
| 24.03.2026 | 10,85 | 10,85 | 10,80 | 10,80 | -1,82% | 1.001,00 |
| 23.03.2026 | 10,45 | 11,00 | 10,45 | 11,00 | 3,29% | 4,00 |
| 20.03.2026 | 10,75 | 10,75 | 10,65 | 10,65 | -1,84% | 1.256,00 |
| 19.03.2026 | 10,95 | 11,00 | 10,85 | 10,85 | -1,36% | 732,00 |
| 18.03.2026 | 11,40 | 11,40 | 11,00 | 11,00 | -2,65% | 699,00 |
| 17.03.2026 | 11,25 | 11,40 | 11,25 | 11,30 | 0,44% | 52,00 |
| 16.03.2026 | 11,30 | 11,30 | 11,15 | 11,25 | 2,27% | 185,00 |
| 13.03.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | 3,00 |
| 12.03.2026 | 11,15 | 11,15 | 11,00 | 11,00 | -2,65% | 11,00 |
| 11.03.2026 | 11,30 | 11,35 | 11,20 | 11,30 | -1,31% | 1.226,00 |
| 10.03.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 2,23% | 1.523,00 |
| 09.03.2026 | 11,35 | 11,40 | 11,20 | 11,20 | -4,68% | 1.374,00 |
| 06.03.2026 | 11,60 | 11,80 | 11,60 | 11,75 | 0,00% | 1.270,00 |
| 05.03.2026 | 11,80 | 11,90 | 11,75 | 11,75 | -0,42% | 438,00 |
| 04.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 644,00 |
| 03.03.2026 | 12,40 | 12,40 | 11,55 | 11,70 | -4,49% | 437,00 |
| 02.03.2026 | 12,70 | 12,75 | 12,10 | 12,25 | -5,04% | 4.602,00 |
| 27.02.2026 | 13,25 | 13,45 | 12,90 | 12,90 | -2,64% | 3.927,00 |
| 26.02.2026 | 12,05 | 13,25 | 12,05 | 13,25 | 9,96% | 6.088,00 |
| 25.02.2026 | 11,75 | 12,15 | 11,75 | 12,05 | 3,43% | 8.154,00 |
| 24.02.2026 | 11,10 | 11,65 | 11,10 | 11,65 | 4,95% | 5.746,00 |
| 23.02.2026 | 11,05 | 11,10 | 10,90 | 11,10 | 2,30% | 432,00 |
| 20.02.2026 | 10,90 | 10,95 | 10,85 | 10,85 | -0,46% | 402,00 |
| 19.02.2026 | 10,95 | 10,95 | 10,85 | 10,90 | 0,00% | 229,00 |
| 18.02.2026 | 10,90 | 10,95 | 10,90 | 10,90 | 0,93% | 316,00 |
| 17.02.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | 4,00 |
| 16.02.2026 | 10,80 | 11,10 | 10,80 | 10,95 | 0,46% | 302,00 |