13,485€
-0,85%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,63 | 13,72 | 13,43 | 13,50 | -0,74% | 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 |
| 12.06.2026 | 14,84 | 15,26 | 14,82 | 15,11 | 1,75% | 672,00 |
| 11.06.2026 | 14,83 | 14,85 | 14,70 | 14,85 | 0,20% | 805,00 |
| 10.06.2026 | 14,75 | 14,85 | 14,65 | 14,82 | 0,07% | 416,00 |
| 09.06.2026 | 14,89 | 14,89 | 14,46 | 14,81 | 1,16% | 235,00 |
| 08.06.2026 | 14,65 | 14,74 | 14,49 | 14,64 | -0,14% | 1.504,00 |
| 05.06.2026 | 15,02 | 15,02 | 14,66 | 14,66 | -2,40% | 1.783,00 |
| 04.06.2026 | 15,14 | 15,21 | 14,86 | 15,02 | -0,92% | 637,00 |
| 03.06.2026 | 15,37 | 15,37 | 15,02 | 15,16 | -1,30% | 2.179,00 |
| 02.06.2026 | 14,82 | 15,52 | 14,82 | 15,36 | 3,64% | 2.210,00 |
| 01.06.2026 | 15,05 | 15,22 | 14,79 | 14,82 | -1,98% | 2.782,00 |
| 29.05.2026 | 15,32 | 15,32 | 15,01 | 15,12 | -1,11% | 1.208,00 |
| 28.05.2026 | 15,25 | 15,34 | 15,14 | 15,29 | 0,46% | 161,00 |
| 27.05.2026 | 15,20 | 15,39 | 15,19 | 15,22 | 0,40% | 1.327,00 |
| 26.05.2026 | 15,21 | 15,28 | 15,02 | 15,16 | -0,85% | 1.227,00 |
| 25.05.2026 | 15,17 | 15,62 | 15,08 | 15,29 | 0,59% | 2.045,00 |
| 22.05.2026 | 14,91 | 15,20 | 14,71 | 15,20 | 2,77% | 8.952,00 |
| 21.05.2026 | 14,56 | 14,79 | 14,56 | 14,79 | 0,41% | 1.630,00 |
| 20.05.2026 | 14,64 | 14,73 | 14,46 | 14,73 | 0,75% | 9.409,00 |
| 19.05.2026 | 14,59 | 14,79 | 14,38 | 14,62 | 1,04% | 4.728,00 |
| 18.05.2026 | 14,68 | 14,68 | 14,47 | 14,47 | -0,14% | 154,00 |
| 15.05.2026 | 14,84 | 14,84 | 14,49 | 14,49 | -3,21% | 315,00 |
| 14.05.2026 | 14,97 | 14,97 | 14,97 | 14,97 | 3,10% | 520,00 |
| 13.05.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -0,41% | 200,00 |
| 12.05.2026 | 14,61 | 14,61 | 14,58 | 14,58 | -0,27% | 222,00 |
| 11.05.2026 | 14,63 | 14,63 | 14,62 | 14,62 | -0,34% | 508,00 |
| 08.05.2026 | 14,67 | 14,67 | 14,67 | 14,67 | -0,81% | 1,00 |
| 07.05.2026 | 14,93 | 14,93 | 14,74 | 14,79 | -2,57% | 809,00 |
| 06.05.2026 | 14,96 | 15,18 | 14,82 | 15,18 | 3,20% | 588,00 |
| 05.05.2026 | 14,51 | 14,84 | 14,47 | 14,71 | 2,58% | 942,00 |
| 04.05.2026 | 14,80 | 15,10 | 14,34 | 14,34 | -4,08% | 1.472,00 |
| 30.04.2026 | 14,50 | 14,96 | 14,48 | 14,95 | 2,47% | 755,00 |
| 29.04.2026 | 14,91 | 14,91 | 14,59 | 14,59 | -1,82% | 367,00 |
| 28.04.2026 | 14,97 | 14,97 | 14,60 | 14,86 | -1,20% | 2.100,00 |
| 27.04.2026 | 15,10 | 15,15 | 14,97 | 15,04 | 0,67% | 512,00 |
| 24.04.2026 | 15,45 | 15,45 | 14,94 | 14,94 | -1,97% | 250,00 |
| 23.04.2026 | 14,84 | 15,24 | 14,81 | 15,24 | 0,73% | 1.185,00 |
| 22.04.2026 | 15,02 | 15,20 | 15,02 | 15,13 | 1,41% | 204,00 |
| 21.04.2026 | 15,26 | 15,26 | 14,91 | 14,92 | -1,91% | 246,00 |
| 20.04.2026 | 15,23 | 15,27 | 15,07 | 15,21 | -1,23% | 642,00 |
| 17.04.2026 | 15,14 | 15,44 | 15,01 | 15,40 | 1,05% | 406,00 |
| 16.04.2026 | 15,36 | 15,36 | 15,18 | 15,24 | -0,33% | 821,00 |
| 15.04.2026 | 15,20 | 15,31 | 15,16 | 15,29 | 0,39% | 3.638,00 |
| 14.04.2026 | 15,10 | 15,23 | 15,04 | 15,23 | 2,15% | 2.520,00 |
| 13.04.2026 | 14,90 | 15,03 | 14,76 | 14,91 | 0,20% | 6.103,00 |
| 10.04.2026 | 15,00 | 15,13 | 14,88 | 14,88 | -1,52% | 3.274,00 |