12,070€
-0,41%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,04 | 12,21 | 11,93 | 12,02 | -0,83% | 86,00 |
| 07.05.2026 | 12,14 | 12,15 | 12,11 | 12,12 | 0,17% | - |
| 06.05.2026 | 12,02 | 12,13 | 12,02 | 12,10 | 1,94% | - |
| 05.05.2026 | 11,86 | 11,94 | 11,76 | 11,87 | -0,08% | - |
| 04.05.2026 | 11,96 | 12,65 | 11,83 | 11,88 | -0,50% | - |
| 30.04.2026 | 11,72 | 12,01 | 11,62 | 11,94 | 3,29% | - |
| 29.04.2026 | 11,53 | 11,57 | 11,53 | 11,56 | -0,17% | - |
| 28.04.2026 | 11,66 | 11,67 | 11,55 | 11,58 | -0,60% | - |
| 27.04.2026 | 11,69 | 11,75 | 11,54 | 11,65 | -1,52% | - |
| 24.04.2026 | 11,84 | 11,88 | 11,77 | 11,83 | 0,08% | - |
| 23.04.2026 | 11,67 | 11,94 | 11,67 | 11,82 | 0,34% | 1,00 |
| 22.04.2026 | 11,68 | 11,93 | 11,68 | 11,78 | 0,08% | - |
| 21.04.2026 | 11,98 | 12,03 | 11,74 | 11,77 | -1,26% | - |
| 20.04.2026 | 12,48 | 12,48 | 11,87 | 11,92 | -3,95% | - |
| 17.04.2026 | 12,40 | 12,45 | 12,24 | 12,41 | 0,24% | - |
| 16.04.2026 | 12,48 | 12,54 | 12,37 | 12,38 | -0,24% | - |
| 15.04.2026 | 12,46 | 12,56 | 12,38 | 12,41 | -0,64% | - |
| 14.04.2026 | 12,32 | 12,50 | 12,27 | 12,49 | 1,54% | - |
| 13.04.2026 | 12,03 | 12,32 | 12,03 | 12,30 | 0,99% | - |
| 10.04.2026 | 12,13 | 12,20 | 12,00 | 12,18 | 0,33% | - |
| 09.04.2026 | 11,87 | 12,18 | 11,83 | 12,14 | -2,57% | - |
| 08.04.2026 | 12,31 | 12,48 | 12,30 | 12,46 | 6,31% | - |
| 07.04.2026 | 11,73 | 11,89 | 11,66 | 11,72 | -0,04% | - |
| 02.04.2026 | 11,53 | 11,73 | 11,23 | 11,73 | 2,18% | - |
| 01.04.2026 | 11,33 | 11,53 | 11,08 | 11,48 | 1,77% | - |
| 31.03.2026 | 11,13 | 11,28 | 11,13 | 11,28 | 0,45% | - |
| 30.03.2026 | 11,03 | 11,23 | 11,03 | 11,23 | 1,81% | - |
| 27.03.2026 | 11,03 | 11,08 | 10,88 | 11,03 | 1,15% | - |
| 26.03.2026 | 10,78 | 10,93 | 10,78 | 10,90 | -1,58% | - |
| 25.03.2026 | 11,13 | 11,13 | 11,03 | 11,08 | 0,68% | - |
| 24.03.2026 | 10,73 | 11,03 | 10,73 | 11,00 | 4,02% | - |
| 23.03.2026 | 10,55 | 10,60 | 10,53 | 10,58 | -3,64% | - |
| 20.03.2026 | 10,98 | 10,98 | 10,93 | 10,98 | 1,86% | - |
| 19.03.2026 | 10,93 | 11,08 | 10,78 | 10,78 | -4,22% | - |
| 18.03.2026 | 11,38 | 11,40 | 11,23 | 11,25 | -0,66% | - |
| 17.03.2026 | 11,28 | 11,45 | 11,10 | 11,33 | 0,67% | - |
| 16.03.2026 | 11,30 | 11,33 | 11,08 | 11,25 | 2,04% | - |
| 13.03.2026 | 10,98 | 11,03 | 10,98 | 11,03 | -0,68% | - |
| 12.03.2026 | 11,23 | 11,23 | 11,10 | 11,10 | -1,11% | - |
| 11.03.2026 | 11,48 | 11,53 | 11,18 | 11,23 | -1,32% | - |
| 10.03.2026 | 11,43 | 11,53 | 11,28 | 11,38 | 0,00% | - |
| 09.03.2026 | 11,30 | 11,48 | 11,30 | 11,38 | -4,21% | - |
| 06.03.2026 | 11,83 | 11,93 | 11,83 | 11,88 | -0,21% | - |
| 05.03.2026 | 11,73 | 11,90 | 11,73 | 11,90 | 5,08% | - |
| 04.03.2026 | 11,83 | 11,83 | 11,33 | 11,33 | -8,48% | - |
| 03.03.2026 | 12,38 | 12,48 | 12,33 | 12,38 | -3,13% | - |
| 02.03.2026 | 12,73 | 12,83 | 12,65 | 12,78 | -4,84% | - |
| 27.02.2026 | 13,23 | 13,45 | 13,03 | 13,43 | 6,55% | - |
| 26.02.2026 | 12,08 | 12,65 | 12,03 | 12,60 | 7,92% | - |
| 25.02.2026 | 11,68 | 11,73 | 11,68 | 11,68 | 2,64% | - |
| 24.02.2026 | 11,00 | 11,48 | 10,58 | 11,38 | 3,88% | - |
| 23.02.2026 | 10,88 | 11,08 | 10,78 | 10,95 | -0,23% | - |
| 20.02.2026 | 10,98 | 10,98 | 10,83 | 10,98 | 0,46% | - |
| 19.02.2026 | 10,93 | 10,93 | 10,88 | 10,93 | 0,46% | - |
| 18.02.2026 | 10,93 | 10,93 | 10,88 | 10,88 | -0,46% | - |
| 17.02.2026 | 10,88 | 10,95 | 10,88 | 10,93 | 0,69% | - |
| 16.02.2026 | 10,83 | 10,85 | 10,78 | 10,85 | 0,70% | - |
| 13.02.2026 | 10,73 | 10,83 | 10,73 | 10,78 | -1,37% | - |
| 12.02.2026 | 10,98 | 10,98 | 10,90 | 10,93 | 0,92% | - |
| 11.02.2026 | 10,58 | 10,93 | 10,48 | 10,83 | 3,84% | 1,00 |
| 10.02.2026 | 10,48 | 10,48 | 10,43 | 10,43 | -0,48% | - |
| 09.02.2026 | 10,28 | 10,48 | 10,23 | 10,48 | 1,95% | - |
| 06.02.2026 | 10,28 | 10,33 | 10,28 | 10,28 | 0,49% | - |
| 05.02.2026 | 10,28 | 10,28 | 10,23 | 10,23 | -0,49% | - |
| 04.02.2026 | 10,23 | 10,28 | 10,23 | 10,28 | -0,48% | - |
| 03.02.2026 | 10,30 | 10,33 | 10,28 | 10,33 | 0,24% | - |
| 02.02.2026 | 10,38 | 10,38 | 10,23 | 10,30 | 1,73% | - |
| 30.01.2026 | 10,18 | 10,18 | 10,13 | 10,13 | 1,35% | - |
| 29.01.2026 | 9,94 | 10,03 | 9,94 | 9,99 | 0,86% | - |
| 28.01.2026 | 9,84 | 9,92 | 9,84 | 9,91 | 2,01% | - |
| 27.01.2026 | 9,73 | 9,73 | 9,71 | 9,71 | 0,00% | - |
| 26.01.2026 | 9,70 | 9,75 | 9,69 | 9,71 | -0,41% | - |
| 23.01.2026 | 9,84 | 9,85 | 9,68 | 9,75 | -0,71% | - |
| 22.01.2026 | 9,83 | 9,87 | 9,72 | 9,82 | 1,97% | - |
| 21.01.2026 | 9,73 | 9,77 | 9,63 | 9,63 | -0,62% | - |
| 20.01.2026 | 9,89 | 9,91 | 9,67 | 9,69 | -2,32% | 1,00 |
| 19.01.2026 | 10,08 | 10,08 | 9,85 | 9,92 | -0,70% | - |
| 16.01.2026 | 9,97 | 9,99 | 9,97 | 9,99 | 0,00% | - |
| 15.01.2026 | 10,08 | 10,13 | 9,89 | 9,99 | -0,35% | - |
| 14.01.2026 | 9,89 | 10,08 | 9,84 | 10,03 | 2,51% | - |
| 13.01.2026 | 9,78 | 9,79 | 9,77 | 9,78 | 0,41% | - |
| 12.01.2026 | 9,77 | 9,80 | 9,62 | 9,74 | 0,21% | - |
| 09.01.2026 | 9,73 | 9,76 | 9,61 | 9,72 | 0,21% | - |
| 08.01.2026 | 9,75 | 9,77 | 9,62 | 9,70 | -0,51% | - |
| 07.01.2026 | 9,69 | 9,78 | 9,64 | 9,75 | 4,06% | - |
| 06.01.2026 | 9,31 | 9,38 | 9,31 | 9,37 | 0,32% | - |
| 05.01.2026 | 9,41 | 9,43 | 9,34 | 9,34 | -0,64% | - |
| 02.01.2026 | 9,31 | 9,40 | 9,31 | 9,40 | 1,51% | - |
| 30.12.2025 | 9,26 | 9,27 | 9,24 | 9,26 | 0,65% | - |
| 29.12.2025 | 9,12 | 9,20 | 9,11 | 9,20 | 1,32% | - |
| 23.12.2025 | 9,11 | 9,15 | 8,94 | 9,08 | -0,22% | - |