12,260€
-0,41%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2025 | 13,42 | 13,46 | 13,35 | 13,35 | -2,13% | 500,00 |
| 16.10.2025 | 13,31 | 13,64 | 13,29 | 13,64 | 2,63% | 1.947,00 |
| 15.10.2025 | 13,45 | 13,55 | 13,16 | 13,29 | -0,89% | 429,00 |
| 14.10.2025 | 13,38 | 13,48 | 13,33 | 13,41 | -0,15% | 1.084,00 |
| 13.10.2025 | 13,30 | 13,43 | 13,16 | 13,43 | 1,90% | 5.737,00 |
| 10.10.2025 | 13,43 | 13,56 | 13,18 | 13,18 | -1,49% | 5.944,00 |
| 09.10.2025 | 13,41 | 13,42 | 13,30 | 13,38 | 0,68% | 2.339,00 |
| 08.10.2025 | 13,27 | 13,36 | 13,27 | 13,29 | 0,23% | 774,00 |
| 07.10.2025 | 13,12 | 13,35 | 13,12 | 13,26 | 0,08% | 6.068,00 |
| 06.10.2025 | 13,19 | 13,26 | 13,05 | 13,25 | 0,38% | 684,00 |
| 03.10.2025 | 12,99 | 13,21 | 12,88 | 13,20 | 1,62% | 3.071,00 |
| 02.10.2025 | 12,82 | 12,99 | 12,76 | 12,99 | 0,85% | 832,00 |
| 01.10.2025 | 12,70 | 12,88 | 12,70 | 12,88 | 0,86% | 59,00 |
| 30.09.2025 | 12,76 | 12,82 | 12,76 | 12,77 | 0,87% | 767,00 |
| 29.09.2025 | 12,74 | 12,85 | 12,61 | 12,66 | -1,09% | 662,00 |
| 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 |