12,750€
0,71%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 12,68 | 12,80 | 12,56 | 12,80 | 1,11% | 1.190,00 |
| 25.09.2025 | 12,83 | 12,83 | 12,66 | 12,66 | -0,39% | 288,00 |
| 24.09.2025 | 12,73 | 12,77 | 12,70 | 12,71 | -0,31% | 329,00 |
| 23.09.2025 | 12,79 | 12,83 | 12,63 | 12,75 | -0,47% | 84,00 |
| 22.09.2025 | 12,94 | 12,94 | 12,68 | 12,81 | -1,00% | 3.971,00 |
| 19.09.2025 | 12,88 | 12,94 | 12,78 | 12,94 | 1,97% | 252,00 |
| 18.09.2025 | 12,71 | 12,72 | 12,69 | 12,69 | -0,08% | 19,00 |
| 17.09.2025 | 12,67 | 12,70 | 12,55 | 12,70 | 0,24% | 166,00 |
| 16.09.2025 | 12,98 | 12,98 | 12,53 | 12,67 | -2,09% | 462,00 |
| 15.09.2025 | 13,07 | 13,07 | 12,94 | 12,94 | 0,00% | 3.372,00 |
| 12.09.2025 | 13,00 | 13,07 | 12,94 | 12,94 | -0,61% | 5.810,00 |
| 11.09.2025 | 12,92 | 13,04 | 12,90 | 13,02 | 0,54% | 635,00 |
| 10.09.2025 | 12,74 | 13,02 | 12,74 | 12,95 | 1,73% | 1.980,00 |
| 09.09.2025 | 12,55 | 12,77 | 12,45 | 12,73 | 1,80% | 898,00 |
| 08.09.2025 | 12,55 | 12,62 | 12,49 | 12,51 | -0,44% | 9,00 |
| 05.09.2025 | 12,53 | 12,56 | 12,42 | 12,56 | 1,21% | 2.226,00 |
| 04.09.2025 | 12,50 | 12,50 | 12,39 | 12,41 | -0,56% | 34,00 |
| 03.09.2025 | 12,34 | 12,48 | 12,33 | 12,48 | 0,32% | 2.591,00 |
| 02.09.2025 | 12,62 | 12,62 | 12,30 | 12,44 | -2,05% | 515,00 |
| 01.09.2025 | 12,72 | 12,83 | 12,59 | 12,70 | 0,16% | 126,00 |
| 29.08.2025 | 12,77 | 12,80 | 12,68 | 12,68 | -0,39% | 1.706,00 |
| 28.08.2025 | 12,83 | 12,90 | 12,64 | 12,73 | -1,32% | 1.145,00 |
| 27.08.2025 | 12,91 | 12,91 | 12,77 | 12,90 | 0,55% | 925,00 |
| 26.08.2025 | 12,78 | 12,83 | 12,78 | 12,83 | 0,31% | 138,00 |
| 25.08.2025 | 13,06 | 13,06 | 12,74 | 12,79 | -1,69% | 1.095,00 |
| 22.08.2025 | 12,81 | 13,01 | 12,79 | 13,01 | 2,28% | 876,00 |
| 21.08.2025 | 12,77 | 12,80 | 12,72 | 12,72 | -0,93% | 1.493,00 |
| 20.08.2025 | 12,68 | 12,85 | 12,68 | 12,84 | 0,31% | 2.782,00 |
| 19.08.2025 | 12,94 | 12,94 | 12,71 | 12,80 | -0,93% | 636,00 |
| 18.08.2025 | 12,86 | 12,92 | 12,75 | 12,92 | 0,54% | 309,00 |
| 15.08.2025 | 12,95 | 13,06 | 12,85 | 12,85 | -0,70% | 378,00 |
| 14.08.2025 | 12,86 | 13,02 | 12,86 | 12,94 | -0,54% | 61,00 |
| 13.08.2025 | 13,03 | 13,09 | 12,90 | 13,01 | 0,15% | 10.238,00 |
| 12.08.2025 | 13,21 | 13,22 | 12,98 | 12,99 | -1,52% | 784,00 |
| 11.08.2025 | 13,36 | 13,37 | 13,10 | 13,19 | -1,12% | 4.327,00 |
| 08.08.2025 | 13,07 | 13,34 | 13,05 | 13,34 | 2,22% | 1.600,00 |
| 07.08.2025 | 13,01 | 13,09 | 12,92 | 13,05 | 1,64% | 3.075,00 |
| 06.08.2025 | 12,76 | 12,90 | 12,64 | 12,84 | 1,18% | 333,00 |
| 05.08.2025 | 12,41 | 12,71 | 12,41 | 12,69 | 2,42% | 2.760,00 |
| 04.08.2025 | 12,30 | 12,40 | 12,22 | 12,39 | 1,47% | 6.422,00 |
| 01.08.2025 | 12,16 | 12,21 | 12,06 | 12,21 | -0,08% | 505,00 |
| 31.07.2025 | 12,01 | 12,50 | 12,01 | 12,22 | 2,86% | 3.741,00 |
| 30.07.2025 | 11,99 | 11,99 | 11,76 | 11,88 | -1,00% | 1.167,00 |
| 29.07.2025 | 11,87 | 12,00 | 11,74 | 12,00 | 2,39% | 461,00 |
| 28.07.2025 | 11,92 | 11,92 | 11,72 | 11,72 | -0,17% | 284,00 |
| 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 |