11,450€
-1,21%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,60 | 11,60 | 11,37 | 11,47 | -1,46% | 376,00 |
| 29.10.2026 | 11,59 | 11,73 | 11,49 | 11,64 | 0,78% | 292,00 |
| 28.10.2026 | 11,55 | 11,59 | 11,41 | 11,55 | -0,26% | 464,00 |
| 27.10.2026 | 11,37 | 11,59 | 11,27 | 11,58 | 2,66% | 4.815,00 |
| 26.10.2026 | 11,31 | 11,40 | 11,23 | 11,28 | 0,00% | 2.496,00 |
| 23.10.2026 | 11,21 | 11,33 | 11,14 | 11,28 | 0,00% | 1.375,00 |
| 22.10.2026 | 11,53 | 11,53 | 11,05 | 11,28 | -2,84% | 5.966,00 |
| 21.10.2026 | 11,66 | 11,75 | 11,50 | 11,61 | -0,51% | 2.082,00 |
| 20.10.2026 | 11,35 | 11,67 | 11,19 | 11,67 | 2,64% | 5.546,00 |
| 19.10.2026 | 11,65 | 11,65 | 11,37 | 11,37 | -2,24% | 1.364,00 |
| 16.10.2026 | 11,49 | 11,70 | 11,49 | 11,63 | 1,31% | 3.391,00 |
| 15.10.2026 | 12,12 | 12,12 | 11,30 | 11,48 | -6,29% | 8.632,00 |
| 14.10.2026 | 12,05 | 12,30 | 11,85 | 12,25 | 3,38% | 3.315,00 |
| 13.10.2026 | 12,08 | 12,13 | 11,85 | 11,85 | -1,90% | 4.620,00 |
| 12.10.2026 | 12,09 | 12,09 | 11,97 | 12,08 | 0,17% | 1.455,00 |
| 09.10.2026 | 12,17 | 12,17 | 11,95 | 12,06 | -0,99% | 937,00 |
| 08.10.2026 | 12,23 | 12,23 | 12,05 | 12,18 | -0,98% | 427,00 |
| 07.10.2026 | 12,49 | 12,55 | 12,19 | 12,30 | -1,68% | 1.938,00 |
| 06.10.2026 | 12,57 | 12,61 | 12,49 | 12,51 | -0,64% | 2.363,00 |
| 05.10.2026 | 12,10 | 12,59 | 12,05 | 12,59 | 5,18% | 2.552,00 |
| 02.10.2026 | 11,97 | 12,00 | 11,90 | 11,97 | 0,67% | 2.056,00 |
| 01.10.2026 | 11,92 | 12,00 | 11,74 | 11,89 | 0,25% | 2.776,00 |
| 30.09.2026 | 12,24 | 12,38 | 11,86 | 11,86 | -3,58% | 776,00 |
| 29.09.2026 | 12,32 | 12,40 | 12,24 | 12,30 | 0,08% | 3.040,00 |
| 28.09.2026 | 12,32 | 12,37 | 12,23 | 12,29 | -0,16% | 2.011,00 |
| 25.09.2026 | 12,30 | 12,40 | 12,25 | 12,31 | 0,98% | 706,00 |
| 24.09.2026 | 12,48 | 12,57 | 12,09 | 12,19 | -2,32% | 961,00 |
| 23.09.2026 | 12,68 | 12,69 | 12,48 | 12,48 | -1,65% | 909,00 |
| 22.09.2026 | 12,60 | 12,69 | 12,47 | 12,69 | 1,44% | 131,00 |
| 21.09.2026 | 12,58 | 12,58 | 12,46 | 12,51 | 0,89% | 329,00 |
| 18.09.2026 | 12,42 | 12,44 | 12,37 | 12,40 | -1,74% | 835,00 |
| 17.09.2026 | 12,54 | 12,62 | 12,41 | 12,62 | 0,08% | 2.526,00 |
| 16.09.2026 | 12,39 | 12,61 | 12,39 | 12,61 | 1,04% | 1.310,00 |
| 15.09.2026 | 12,32 | 12,53 | 12,25 | 12,48 | 0,89% | 1.382,00 |
| 14.09.2026 | 13,01 | 13,13 | 12,37 | 12,37 | -5,28% | 3.816,00 |
| 11.09.2026 | 12,91 | 13,19 | 12,82 | 13,06 | 0,85% | 1.674,00 |
| 10.09.2026 | 13,02 | 13,17 | 12,90 | 12,95 | 0,15% | 8.284,00 |
| 09.09.2026 | 13,03 | 13,07 | 12,85 | 12,93 | -1,67% | 1.135,00 |
| 08.09.2026 | 13,15 | 13,15 | 12,84 | 13,15 | -0,90% | 3.982,00 |
| 07.09.2026 | 13,15 | 13,27 | 13,07 | 13,27 | 0,15% | 1.440,00 |
| 04.09.2026 | 13,32 | 13,32 | 13,13 | 13,25 | -0,45% | 2.543,00 |
| 03.09.2026 | 13,28 | 13,31 | 13,11 | 13,31 | 1,22% | 6.567,00 |
| 02.09.2026 | 13,46 | 13,46 | 13,15 | 13,15 | -1,65% | 374,00 |
| 01.09.2026 | 13,36 | 13,41 | 13,25 | 13,37 | -0,30% | 4.805,00 |
| 31.08.2026 | 13,55 | 13,56 | 13,40 | 13,41 | -0,15% | 1.687,00 |
| 28.08.2026 | 13,63 | 13,72 | 13,43 | 13,43 | -1,25% | 1.212,00 |
| 27.08.2026 | 14,04 | 14,04 | 13,47 | 13,60 | -2,72% | 2.079,00 |
| 26.08.2026 | 13,97 | 14,04 | 13,96 | 13,98 | -0,43% | 1.227,00 |
| 25.08.2026 | 13,92 | 14,04 | 13,92 | 14,04 | 1,30% | 1.237,00 |
| 24.08.2026 | 14,13 | 14,13 | 13,86 | 13,86 | -1,91% | 410,00 |
| 21.08.2026 | 14,15 | 14,15 | 14,04 | 14,13 | -0,07% | 1.195,00 |
| 20.08.2026 | 14,06 | 14,15 | 13,92 | 14,14 | 0,50% | 1.160,00 |
| 19.08.2026 | 14,18 | 14,18 | 13,85 | 14,07 | -1,19% | 3.444,00 |
| 18.08.2026 | 14,30 | 14,30 | 14,10 | 14,24 | -0,77% | 1.308,00 |
| 17.08.2026 | 14,62 | 14,62 | 14,35 | 14,35 | -1,58% | 3.253,00 |
| 14.08.2026 | 14,52 | 14,58 | 14,40 | 14,58 | -0,61% | 2.411,00 |
| 13.08.2026 | 14,97 | 14,97 | 14,53 | 14,67 | -0,20% | 4.949,00 |
| 12.08.2026 | 14,60 | 14,83 | 14,47 | 14,70 | 0,89% | 1.421,00 |
| 11.08.2026 | 14,61 | 14,62 | 14,52 | 14,57 | 0,62% | 554,00 |
| 10.08.2026 | 14,70 | 14,85 | 14,48 | 14,48 | -2,29% | 1.214,00 |
| 07.08.2026 | 14,87 | 14,87 | 14,65 | 14,82 | -0,40% | 933,00 |
| 06.08.2026 | 14,93 | 14,97 | 14,83 | 14,88 | -0,20% | 124,00 |
| 05.08.2026 | 14,91 | 15,04 | 14,74 | 14,91 | 0,34% | 1.768,00 |
| 04.08.2026 | 14,76 | 14,96 | 14,76 | 14,86 | 0,00% | 3.315,00 |
| 03.08.2026 | 15,12 | 15,12 | 14,69 | 14,86 | -1,07% | 5.576,00 |
| 31.07.2026 | 15,02 | 15,30 | 14,89 | 15,02 | 0,54% | 4.236,00 |
| 30.07.2026 | 14,69 | 14,94 | 14,60 | 14,94 | 2,68% | 1.027,00 |
| 29.07.2026 | 14,91 | 14,91 | 14,45 | 14,55 | -2,68% | 3.179,00 |
| 28.07.2026 | 15,68 | 15,68 | 14,68 | 14,95 | -4,47% | 2.629,00 |
| 27.07.2026 | 15,55 | 15,65 | 15,30 | 15,65 | 1,43% | 2.150,00 |
| 24.07.2026 | 15,15 | 15,43 | 15,14 | 15,43 | 1,58% | 435,00 |
| 23.07.2026 | 15,17 | 15,45 | 15,03 | 15,19 | 0,40% | 447,00 |
| 22.07.2026 | 15,24 | 15,24 | 14,99 | 15,13 | -1,05% | 621,00 |
| 21.07.2026 | 15,07 | 15,46 | 14,95 | 15,29 | 0,72% | 4.832,00 |
| 20.07.2026 | 15,08 | 15,22 | 14,96 | 15,18 | 1,47% | 719,00 |
| 17.07.2026 | 14,73 | 15,04 | 14,73 | 14,96 | -0,07% | 232,00 |
| 16.07.2026 | 15,08 | 15,10 | 14,83 | 14,97 | 0,13% | 393,00 |
| 15.07.2026 | 15,13 | 15,13 | 14,77 | 14,95 | -0,27% | 481,00 |
| 14.07.2026 | 14,70 | 14,99 | 14,70 | 14,99 | 0,94% | 563,00 |
| 13.07.2026 | 14,99 | 15,10 | 14,85 | 14,85 | -1,92% | 711,00 |
| 10.07.2026 | 14,93 | 15,14 | 14,80 | 15,14 | 1,14% | 490,00 |
| 09.07.2026 | 14,79 | 14,97 | 14,77 | 14,97 | 0,94% | 191,00 |
| 08.07.2026 | 15,01 | 15,04 | 14,62 | 14,83 | -1,79% | 834,00 |
| 07.07.2026 | 15,20 | 15,24 | 15,07 | 15,10 | -1,05% | 661,00 |
| 06.07.2026 | 15,36 | 15,49 | 15,16 | 15,26 | -1,61% | 2.275,00 |
| 03.07.2026 | 15,29 | 15,56 | 15,15 | 15,51 | 2,17% | 317,00 |
| 02.07.2026 | 15,31 | 15,31 | 15,03 | 15,18 | -0,46% | 890,00 |
| 01.07.2026 | 15,32 | 15,40 | 15,10 | 15,25 | -0,91% | 324,00 |
| 30.06.2026 | 15,58 | 15,58 | 15,33 | 15,39 | -1,03% | 601,00 |
| 29.06.2026 | 15,67 | 15,67 | 15,44 | 15,55 | -0,38% | 246,00 |
| 26.06.2026 | 15,50 | 15,61 | 15,50 | 15,61 | 0,19% | 267,00 |
| 25.06.2026 | 15,86 | 15,86 | 15,46 | 15,58 | -0,26% | 1.384,00 |
| 24.06.2026 | 15,59 | 15,88 | 15,59 | 15,62 | 0,97% | 545,00 |
| 23.06.2026 | 15,68 | 15,68 | 15,29 | 15,47 | -2,03% | 770,00 |
| 22.06.2026 | 15,54 | 15,79 | 15,42 | 15,79 | 2,73% | 2.640,00 |
| 19.06.2026 | 15,28 | 15,37 | 15,20 | 15,37 | 0,13% | 1.704,00 |
| 18.06.2026 | 15,36 | 15,50 | 15,07 | 15,35 | 0,33% | 3.325,00 |
| 17.06.2026 | 15,32 | 15,34 | 15,13 | 15,30 | 0,86% | 1.121,00 |
| 16.06.2026 | 15,37 | 15,38 | 15,17 | 15,17 | -1,56% | 1.326,00 |
| 15.06.2026 | 15,41 | 15,56 | 15,31 | 15,41 | 1,99% | 2.509,00 |