15,070€
-1,44%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,26 | 15,37 | 15,01 | 15,08 | -1,37% | 1.171,00 |
| 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 |
| 09.04.2026 | 15,09 | 15,15 | 14,86 | 15,11 | 0,80% | 17.764,00 |
| 08.04.2026 | 15,00 | 15,34 | 14,70 | 14,99 | 3,17% | 3.350,00 |
| 07.04.2026 | 14,57 | 14,66 | 14,41 | 14,53 | -0,48% | 621,00 |
| 02.04.2026 | 14,15 | 14,61 | 14,15 | 14,60 | 0,07% | 1.858,00 |
| 01.04.2026 | 14,12 | 14,63 | 14,12 | 14,59 | 3,26% | 1.752,00 |
| 31.03.2026 | 14,01 | 14,13 | 13,78 | 14,13 | 2,69% | 1.205,00 |
| 30.03.2026 | 13,90 | 13,98 | 13,62 | 13,76 | -0,07% | 1.486,00 |
| 27.03.2026 | 14,17 | 14,19 | 13,77 | 13,77 | -1,57% | 7.837,00 |
| 26.03.2026 | 13,80 | 14,15 | 13,30 | 13,99 | 5,19% | 6.316,00 |
| 25.03.2026 | 13,63 | 14,00 | 12,50 | 13,30 | -1,41% | 1.701,00 |
| 24.03.2026 | 13,43 | 13,58 | 13,31 | 13,49 | -0,95% | 1.401,00 |
| 23.03.2026 | 13,40 | 13,76 | 12,87 | 13,62 | 0,67% | 4.609,00 |
| 20.03.2026 | 14,05 | 14,18 | 13,48 | 13,53 | -3,22% | 2.707,00 |
| 19.03.2026 | 14,12 | 14,14 | 13,98 | 13,98 | -1,62% | 519,00 |
| 18.03.2026 | 14,54 | 14,58 | 14,21 | 14,21 | -1,39% | 2.262,00 |
| 17.03.2026 | 13,86 | 14,41 | 13,86 | 14,41 | 3,82% | 2.664,00 |
| 16.03.2026 | 13,78 | 14,11 | 13,68 | 13,88 | 3,12% | 3.650,00 |
| 13.03.2026 | 13,63 | 13,74 | 13,46 | 13,46 | -1,61% | 5.355,00 |
| 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 |