11,765€
-1,38%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,89 | 11,89 | 11,71 | 11,74 | -1,59% | 1.772,00 |
| 24.07.2025 | 11,78 | 11,93 | 11,74 | 11,93 | 1,19% | 1.836,00 |
| 23.07.2025 | 11,71 | 11,89 | 11,68 | 11,79 | 0,68% | 913,00 |
| 22.07.2025 | 11,62 | 11,71 | 11,60 | 11,71 | 0,86% | 1.089,00 |
| 21.07.2025 | 11,49 | 11,65 | 11,40 | 11,61 | 1,04% | 411,00 |
| 18.07.2025 | 11,66 | 11,66 | 11,46 | 11,49 | -0,26% | 454,00 |
| 17.07.2025 | 11,41 | 11,63 | 11,41 | 11,52 | 0,96% | 1.433,00 |
| 16.07.2025 | 11,28 | 11,45 | 11,27 | 11,41 | -0,17% | 112,00 |
| 15.07.2025 | 11,35 | 11,43 | 11,33 | 11,43 | 0,79% | 2.067,00 |
| 14.07.2025 | 11,12 | 11,37 | 11,11 | 11,34 | 1,07% | 285,00 |
| 11.07.2025 | 11,15 | 11,22 | 11,06 | 11,22 | 0,09% | 96,00 |
| 10.07.2025 | 11,30 | 11,30 | 11,20 | 11,21 | -0,18% | 461,00 |
| 09.07.2025 | 11,06 | 11,23 | 11,05 | 11,23 | 2,28% | 1.339,00 |
| 08.07.2025 | 11,09 | 11,09 | 10,98 | 10,98 | -0,99% | 888,00 |
| 07.07.2025 | 11,13 | 11,16 | 10,99 | 11,09 | -0,45% | 385,00 |
| 04.07.2025 | 11,13 | 11,25 | 11,13 | 11,14 | -0,80% | 2.171,00 |
| 03.07.2025 | 11,22 | 11,26 | 11,22 | 11,23 | 1,17% | 2.256,00 |
| 02.07.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -2,46% | 340,00 |
| 01.07.2025 | 11,11 | 11,38 | 11,11 | 11,38 | 1,79% | 1.751,00 |
| 30.06.2025 | 11,15 | 11,26 | 11,15 | 11,18 | 0,54% | 485,00 |
| 27.06.2025 | 11,06 | 11,12 | 11,03 | 11,12 | 1,28% | 295,00 |
| 26.06.2025 | 10,94 | 11,05 | 10,86 | 10,98 | 0,55% | 1.056,00 |
| 25.06.2025 | 11,05 | 11,08 | 10,92 | 10,92 | -1,44% | 417,00 |
| 24.06.2025 | 11,11 | 11,11 | 11,04 | 11,08 | 1,84% | 324,00 |
| 23.06.2025 | 10,92 | 11,01 | 10,78 | 10,88 | -1,45% | 2.865,00 |
| 20.06.2025 | 11,07 | 11,07 | 10,99 | 11,04 | 1,19% | 902,00 |
| 19.06.2025 | 10,94 | 11,04 | 10,91 | 10,91 | -0,64% | 1.489,00 |
| 18.06.2025 | 10,84 | 10,98 | 10,76 | 10,98 | 1,48% | 1.712,00 |
| 17.06.2025 | 10,74 | 10,82 | 10,62 | 10,82 | -0,09% | 219,00 |
| 16.06.2025 | 10,72 | 10,83 | 10,64 | 10,83 | 0,65% | 1.308,00 |
| 13.06.2025 | 10,64 | 10,76 | 10,64 | 10,76 | -0,74% | 1.579,00 |
| 12.06.2025 | 10,92 | 10,92 | 10,78 | 10,84 | -0,46% | 895,00 |
| 11.06.2025 | 10,96 | 11,00 | 10,89 | 10,89 | 0,00% | 1.492,00 |
| 10.06.2025 | 10,78 | 10,99 | 10,78 | 10,89 | 0,74% | 2.054,00 |
| 09.06.2025 | 10,80 | 10,83 | 10,76 | 10,81 | 0,46% | 766,00 |
| 06.06.2025 | 10,52 | 10,80 | 10,52 | 10,76 | 1,41% | 1.941,00 |
| 05.06.2025 | 10,64 | 10,72 | 10,59 | 10,61 | -0,47% | 887,00 |
| 04.06.2025 | 10,70 | 10,73 | 10,61 | 10,66 | -1,02% | 2.055,00 |
| 03.06.2025 | 10,85 | 10,90 | 10,75 | 10,77 | -0,74% | 232,00 |
| 02.06.2025 | 10,90 | 10,90 | 10,71 | 10,85 | 0,00% | 4.366,00 |
| 30.05.2025 | 10,77 | 10,95 | 10,77 | 10,85 | 0,18% | 1.980,00 |
| 29.05.2025 | 10,81 | 10,85 | 10,69 | 10,83 | 0,28% | 7.055,00 |
| 28.05.2025 | 10,60 | 10,82 | 10,60 | 10,80 | 0,84% | 1.730,00 |
| 27.05.2025 | 10,68 | 10,72 | 10,56 | 10,71 | 0,19% | 974,00 |
| 26.05.2025 | 10,74 | 10,74 | 10,60 | 10,69 | 1,23% | 1.236,00 |
| 23.05.2025 | 10,60 | 10,68 | 10,40 | 10,56 | -0,75% | 2.503,00 |
| 22.05.2025 | 10,59 | 10,68 | 10,51 | 10,64 | 1,33% | 2.996,00 |
| 21.05.2025 | 10,66 | 10,70 | 10,50 | 10,50 | -2,05% | 314,00 |
| 20.05.2025 | 10,63 | 10,72 | 10,62 | 10,72 | 1,23% | 9.255,00 |
| 19.05.2025 | 10,58 | 10,68 | 10,50 | 10,59 | -0,66% | 128,00 |
| 16.05.2025 | 10,68 | 10,74 | 10,62 | 10,66 | 0,57% | 491,00 |
| 15.05.2025 | 10,55 | 10,60 | 10,45 | 10,60 | 1,05% | 1.342,00 |
| 14.05.2025 | 10,26 | 10,69 | 10,26 | 10,49 | 2,34% | 6.700,00 |
| 13.05.2025 | 10,23 | 10,30 | 10,23 | 10,25 | 0,69% | 367,00 |
| 12.05.2025 | 10,23 | 10,27 | 10,03 | 10,18 | 1,19% | 1.321,00 |
| 09.05.2025 | 10,16 | 10,16 | 10,06 | 10,06 | 0,00% | 34,00 |
| 08.05.2025 | 10,06 | 10,08 | 9,97 | 10,06 | -1,66% | 1.065,00 |
| 07.05.2025 | 10,35 | 10,36 | 10,20 | 10,23 | -0,29% | 9.066,00 |
| 06.05.2025 | 10,24 | 10,35 | 10,18 | 10,26 | 0,00% | 256,00 |
| 05.05.2025 | 10,08 | 10,26 | 10,00 | 10,26 | 1,68% | 605,00 |
| 02.05.2025 | 9,96 | 10,13 | 9,96 | 10,09 | 1,92% | 2.645,00 |
| 30.04.2025 | 9,94 | 9,95 | 9,82 | 9,90 | 0,61% | 8.216,00 |
| 29.04.2025 | 9,91 | 10,00 | 9,84 | 9,84 | 0,51% | 492,00 |
| 28.04.2025 | 9,74 | 9,90 | 9,74 | 9,79 | 0,26% | 87,00 |
| 25.04.2025 | 9,82 | 9,86 | 9,76 | 9,77 | -0,31% | 75,00 |
| 24.04.2025 | 9,82 | 9,82 | 9,78 | 9,80 | 0,62% | 544,00 |
| 23.04.2025 | 9,83 | 9,84 | 9,70 | 9,74 | 0,93% | 141,00 |
| 22.04.2025 | 9,67 | 9,74 | 9,58 | 9,65 | 0,05% | 304,00 |
| 17.04.2025 | 9,58 | 9,64 | 9,55 | 9,64 | 0,63% | 128,00 |
| 16.04.2025 | 9,41 | 9,58 | 9,41 | 9,58 | 0,26% | 699,00 |
| 15.04.2025 | 9,36 | 9,56 | 9,36 | 9,56 | 3,07% | 167,00 |
| 14.04.2025 | 9,34 | 9,34 | 9,14 | 9,27 | 0,65% | 1.028,00 |
| 11.04.2025 | 9,21 | 9,21 | 8,97 | 9,21 | -0,91% | 104,00 |
| 10.04.2025 | 9,35 | 9,47 | 9,24 | 9,30 | 0,00% | 726,00 |
| 09.04.2025 | 8,87 | 9,30 | 8,52 | 9,30 | 2,54% | 1.122,00 |
| 08.04.2025 | 8,98 | 9,07 | 8,61 | 9,07 | 4,14% | 1.945,00 |
| 07.04.2025 | 8,81 | 8,83 | 8,57 | 8,71 | -3,71% | 1.060,00 |
| 04.04.2025 | 9,70 | 9,70 | 9,04 | 9,04 | -7,61% | 1.966,00 |
| 03.04.2025 | 9,59 | 10,15 | 9,59 | 9,79 | -0,66% | 9.532,00 |
| 02.04.2025 | 9,93 | 9,94 | 9,84 | 9,85 | -0,45% | 2.195,00 |
| 01.04.2025 | 9,94 | 10,01 | 9,90 | 9,90 | -0,25% | 864,00 |
| 31.03.2025 | 9,93 | 9,93 | 9,81 | 9,92 | -0,25% | 47,00 |
| 28.03.2025 | 9,95 | 10,03 | 9,95 | 9,95 | 1,38% | 180,00 |
| 27.03.2025 | 9,86 | 9,97 | 9,81 | 9,81 | 0,62% | 404,00 |
| 26.03.2025 | 9,88 | 9,90 | 9,75 | 9,75 | -1,56% | 232,00 |
| 25.03.2025 | 9,89 | 9,99 | 9,88 | 9,91 | 1,33% | 5.082,00 |
| 24.03.2025 | 10,00 | 10,00 | 9,78 | 9,78 | -0,81% | 202,00 |
| 21.03.2025 | 9,83 | 9,86 | 9,80 | 9,86 | -0,20% | 275,00 |
| 20.03.2025 | 9,83 | 9,88 | 9,76 | 9,88 | 1,07% | 62,00 |
| 19.03.2025 | 9,81 | 9,82 | 9,75 | 9,77 | -0,91% | 496,00 |
| 18.03.2025 | 9,91 | 9,91 | 9,76 | 9,86 | 0,56% | 66,00 |
| 17.03.2025 | 9,78 | 9,81 | 9,73 | 9,81 | -0,20% | 68,00 |
| 14.03.2025 | 9,61 | 9,83 | 9,61 | 9,83 | 2,83% | 173,00 |
| 13.03.2025 | 9,63 | 9,69 | 9,56 | 9,56 | -1,55% | 128,00 |
| 12.03.2025 | 9,63 | 9,71 | 9,54 | 9,71 | 1,52% | 322,00 |
| 11.03.2025 | 9,68 | 9,70 | 9,54 | 9,56 | -0,42% | 2.377,00 |
| 10.03.2025 | 9,88 | 9,88 | 9,55 | 9,60 | -1,74% | 1.424,00 |
| 07.03.2025 | 9,61 | 9,77 | 9,61 | 9,77 | 1,66% | 2.729,00 |
| 06.03.2025 | 10,04 | 10,05 | 9,49 | 9,61 | -3,61% | 1.641,00 |
| 05.03.2025 | 10,20 | 10,20 | 9,87 | 9,97 | -3,11% | 6.606,00 |