13,710€
0,22%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,63 | 13,63 | 13,48 | 13,48 | -1,46% | 28,00 |
| 12.03.2026 | 13,63 | 13,68 | 13,31 | 13,68 | -0,80% | 4.855,00 |
| 11.03.2026 | 14,01 | 14,04 | 13,75 | 13,79 | -1,99% | 3.477,00 |
| 10.03.2026 | 13,96 | 14,31 | 13,39 | 14,07 | 1,88% | 4.760,00 |
| 09.03.2026 | 13,77 | 13,89 | 13,43 | 13,81 | -3,63% | 5.170,00 |
| 06.03.2026 | 14,65 | 14,65 | 14,15 | 14,33 | -0,07% | 2.384,00 |
| 05.03.2026 | 14,46 | 14,89 | 14,34 | 14,34 | -2,52% | 5.176,00 |
| 04.03.2026 | 14,43 | 14,71 | 14,43 | 14,71 | 3,59% | 2.773,00 |
| 03.03.2026 | 14,66 | 14,66 | 13,97 | 14,20 | -3,53% | 15.838,00 |
| 02.03.2026 | 14,66 | 14,90 | 14,31 | 14,72 | -2,32% | 17.390,00 |
| 27.02.2026 | 14,44 | 15,35 | 14,44 | 15,07 | 5,16% | 4.768,00 |
| 26.02.2026 | 14,23 | 14,48 | 14,18 | 14,33 | 0,42% | 14.745,00 |
| 25.02.2026 | 14,16 | 14,35 | 14,08 | 14,27 | 1,86% | 3.467,00 |
| 24.02.2026 | 13,96 | 14,25 | 13,91 | 14,01 | 1,08% | 4.853,00 |
| 23.02.2026 | 13,82 | 13,86 | 13,70 | 13,86 | 1,02% | 2.889,00 |
| 20.02.2026 | 13,92 | 13,92 | 13,72 | 13,72 | -1,22% | 2.177,00 |
| 19.02.2026 | 13,67 | 13,89 | 13,56 | 13,89 | 2,43% | 2.900,00 |
| 18.02.2026 | 13,80 | 13,86 | 13,55 | 13,56 | -1,67% | 4.283,00 |
| 17.02.2026 | 13,34 | 13,79 | 13,34 | 13,79 | 2,99% | 1.473,00 |
| 16.02.2026 | 13,41 | 13,45 | 13,30 | 13,39 | -0,22% | 1.561,00 |
| 13.02.2026 | 13,24 | 13,42 | 13,13 | 13,42 | 1,13% | 3.535,00 |
| 12.02.2026 | 13,17 | 13,38 | 13,15 | 13,27 | -1,70% | 1.949,00 |
| 11.02.2026 | 13,27 | 13,62 | 13,21 | 13,50 | 1,66% | 1.023,00 |
| 10.02.2026 | 13,34 | 13,41 | 13,11 | 13,28 | -0,67% | 3.512,00 |
| 09.02.2026 | 13,09 | 13,37 | 12,98 | 13,37 | 3,40% | 2.424,00 |
| 06.02.2026 | 12,78 | 13,05 | 12,68 | 12,93 | 1,81% | 2.626,00 |
| 05.02.2026 | 12,65 | 12,96 | 12,65 | 12,70 | -0,55% | 6.014,00 |
| 04.02.2026 | 12,96 | 13,10 | 12,77 | 12,77 | -0,78% | 2.863,00 |
| 03.02.2026 | 12,58 | 12,93 | 12,58 | 12,87 | 2,63% | 1.760,00 |
| 02.02.2026 | 12,41 | 12,61 | 12,30 | 12,54 | 0,24% | 3.107,00 |
| 30.01.2026 | 12,48 | 12,56 | 12,39 | 12,51 | 0,00% | 367,00 |
| 29.01.2026 | 12,85 | 12,87 | 12,42 | 12,51 | -1,42% | 4.362,00 |
| 28.01.2026 | 12,66 | 12,70 | 12,51 | 12,69 | 0,87% | 523,00 |
| 27.01.2026 | 12,48 | 12,58 | 12,37 | 12,58 | 1,94% | 1.594,00 |
| 26.01.2026 | 12,40 | 12,65 | 12,29 | 12,34 | -0,72% | 4.289,00 |
| 23.01.2026 | 12,35 | 12,43 | 12,30 | 12,43 | 1,39% | 1.391,00 |
| 22.01.2026 | 12,45 | 12,51 | 12,26 | 12,26 | -2,70% | 2.912,00 |
| 21.01.2026 | 12,26 | 12,60 | 12,14 | 12,60 | 3,19% | 1.547,00 |
| 20.01.2026 | 12,39 | 12,39 | 12,18 | 12,21 | -1,45% | 2.309,00 |
| 19.01.2026 | 12,47 | 12,47 | 12,24 | 12,39 | -0,80% | 1.540,00 |
| 16.01.2026 | 12,43 | 12,65 | 12,33 | 12,49 | 0,32% | 3.238,00 |
| 15.01.2026 | 12,58 | 12,58 | 12,25 | 12,45 | -0,40% | 2.950,00 |
| 14.01.2026 | 12,46 | 12,52 | 12,33 | 12,50 | 0,32% | 4.587,00 |
| 13.01.2026 | 12,62 | 12,73 | 12,39 | 12,46 | -2,04% | 342,00 |
| 12.01.2026 | 12,46 | 12,72 | 12,30 | 12,72 | 2,25% | 2.974,00 |
| 09.01.2026 | 12,73 | 12,73 | 12,40 | 12,44 | -2,89% | 3.809,00 |
| 08.01.2026 | 12,81 | 12,82 | 12,70 | 12,81 | -0,47% | 583,00 |
| 07.01.2026 | 12,53 | 12,88 | 12,53 | 12,87 | 2,55% | 2.381,00 |
| 06.01.2026 | 12,54 | 12,59 | 12,45 | 12,55 | 0,32% | 818,00 |
| 05.01.2026 | 12,35 | 12,75 | 12,25 | 12,51 | 1,54% | 2.340,00 |
| 02.01.2026 | 12,56 | 12,57 | 12,30 | 12,32 | -0,65% | 3.316,00 |
| 30.12.2025 | 12,33 | 12,40 | 12,31 | 12,40 | 0,00% | 623,00 |
| 29.12.2025 | 12,40 | 12,40 | 12,26 | 12,40 | 1,47% | 3.643,00 |
| 23.12.2025 | 12,35 | 12,35 | 12,22 | 12,22 | -0,97% | 827,00 |
| 22.12.2025 | 12,32 | 12,34 | 12,14 | 12,34 | 0,00% | 2.906,00 |
| 19.12.2025 | 12,14 | 12,34 | 12,05 | 12,34 | 2,66% | 2.260,00 |
| 18.12.2025 | 11,83 | 12,04 | 11,83 | 12,02 | 0,67% | 768,00 |
| 17.12.2025 | 12,19 | 12,21 | 11,85 | 11,94 | -1,49% | 1.396,00 |
| 16.12.2025 | 12,19 | 12,23 | 12,12 | 12,12 | 0,50% | 295,00 |
| 15.12.2025 | 12,30 | 12,30 | 12,06 | 12,06 | -1,15% | 3.359,00 |
| 12.12.2025 | 12,37 | 12,37 | 12,19 | 12,20 | -0,57% | 1.830,00 |
| 11.12.2025 | 12,11 | 12,27 | 12,11 | 12,27 | 0,25% | 2.493,00 |
| 10.12.2025 | 12,01 | 12,24 | 12,00 | 12,24 | 0,91% | 513,00 |
| 09.12.2025 | 12,21 | 12,22 | 12,01 | 12,13 | -0,98% | 3.882,00 |
| 08.12.2025 | 12,42 | 12,45 | 12,14 | 12,25 | -1,53% | 6.114,00 |
| 05.12.2025 | 12,47 | 12,50 | 12,33 | 12,44 | -0,56% | 981,00 |
| 04.12.2025 | 12,80 | 12,80 | 12,51 | 12,51 | -1,88% | 526,00 |
| 03.12.2025 | 12,79 | 12,79 | 12,58 | 12,75 | 0,24% | 1.003,00 |
| 02.12.2025 | 12,73 | 12,77 | 12,62 | 12,72 | 0,39% | 1.415,00 |
| 01.12.2025 | 12,73 | 12,79 | 12,58 | 12,67 | -0,31% | 738,00 |
| 28.11.2025 | 12,75 | 12,75 | 12,65 | 12,71 | 0,32% | 1.768,00 |
| 27.11.2025 | 12,49 | 12,74 | 12,45 | 12,67 | 1,52% | 1.780,00 |
| 26.11.2025 | 12,54 | 12,54 | 12,41 | 12,48 | 0,00% | 72,00 |
| 25.11.2025 | 12,47 | 12,49 | 12,37 | 12,48 | 0,00% | 7.054,00 |
| 24.11.2025 | 12,35 | 12,58 | 12,32 | 12,48 | -0,16% | 567,00 |
| 21.11.2025 | 12,32 | 12,50 | 12,23 | 12,50 | 0,00% | 289,00 |
| 20.11.2025 | 12,73 | 12,73 | 12,50 | 12,50 | -0,79% | 510,00 |
| 19.11.2025 | 12,63 | 12,63 | 12,49 | 12,60 | -0,63% | 521,00 |
| 18.11.2025 | 12,62 | 12,79 | 12,52 | 12,68 | 0,08% | 3.717,00 |
| 17.11.2025 | 12,68 | 12,78 | 12,52 | 12,67 | -0,24% | 845,00 |
| 14.11.2025 | 13,47 | 13,47 | 12,36 | 12,70 | -5,15% | 4.847,00 |
| 13.11.2025 | 13,44 | 13,49 | 13,33 | 13,39 | -0,30% | 640,00 |
| 12.11.2025 | 13,36 | 13,43 | 13,32 | 13,43 | 1,13% | 320,00 |
| 11.11.2025 | 13,34 | 13,40 | 13,18 | 13,28 | -0,08% | 144,00 |
| 10.11.2025 | 13,51 | 13,51 | 13,25 | 13,29 | 0,00% | 1.266,00 |
| 07.11.2025 | 13,39 | 13,44 | 13,29 | 13,29 | -1,19% | 830,00 |
| 06.11.2025 | 13,37 | 13,46 | 13,37 | 13,45 | 0,37% | 75,00 |
| 05.11.2025 | 13,53 | 13,53 | 13,30 | 13,40 | -0,67% | 582,00 |
| 04.11.2025 | 13,35 | 13,49 | 13,35 | 13,49 | 0,60% | 2.215,00 |
| 03.11.2025 | 13,59 | 13,59 | 13,41 | 13,41 | -1,25% | 655,00 |
| 31.10.2025 | 13,59 | 13,59 | 13,49 | 13,58 | -0,44% | 2.126,00 |
| 30.10.2025 | 13,54 | 13,64 | 13,30 | 13,64 | -0,44% | 2.452,00 |
| 29.10.2025 | 13,69 | 13,76 | 13,59 | 13,70 | -0,65% | 131,00 |
| 28.10.2025 | 13,81 | 13,81 | 13,69 | 13,79 | -0,29% | 405,00 |
| 27.10.2025 | 13,75 | 13,87 | 13,73 | 13,83 | 1,17% | 182,00 |
| 24.10.2025 | 13,80 | 13,89 | 13,57 | 13,67 | -0,65% | 5.487,00 |
| 23.10.2025 | 13,83 | 13,89 | 13,70 | 13,76 | -0,29% | 323,00 |
| 22.10.2025 | 13,83 | 13,83 | 13,77 | 13,80 | 1,17% | 208,00 |
| 21.10.2025 | 13,58 | 13,64 | 13,58 | 13,64 | 0,22% | 230,00 |
| 20.10.2025 | 13,58 | 13,61 | 13,47 | 13,61 | 1,95% | 1.519,00 |