15,125€
-0,53%
Echtzeit-Aktienkurs MERLIN PPTYS SOCIMI EO 1
Bid:
Ask:
Aktienkurse zur MERLIN PPTYS SOCIMI EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,45 | 14,77 | 14,45 | 14,76 | 2,15% | 525,00 |
| 04.05.2026 | 14,85 | 14,99 | 14,38 | 14,45 | -2,73% | 68,00 |
| 30.04.2026 | 14,52 | 14,98 | 14,46 | 14,86 | 1,64% | 420,00 |
| 29.04.2026 | 14,81 | 14,83 | 14,56 | 14,62 | -1,25% | 14,00 |
| 28.04.2026 | 14,98 | 14,99 | 14,58 | 14,80 | -1,37% | 459,00 |
| 27.04.2026 | 15,03 | 15,16 | 14,98 | 15,01 | -0,13% | 18.701,00 |
| 24.04.2026 | 15,41 | 15,41 | 15,02 | 15,03 | -1,05% | - |
| 23.04.2026 | 14,99 | 15,23 | 14,95 | 15,19 | 0,90% | - |
| 22.04.2026 | 15,01 | 15,23 | 14,98 | 15,05 | 1,04% | 41,00 |
| 21.04.2026 | 15,22 | 15,28 | 14,87 | 14,90 | -1,97% | 15,00 |
| 20.04.2026 | 15,20 | 15,29 | 15,10 | 15,20 | -1,11% | 30.007,00 |
| 17.04.2026 | 15,09 | 15,46 | 15,01 | 15,37 | 1,86% | - |
| 16.04.2026 | 15,23 | 15,30 | 15,08 | 15,09 | -0,89% | 360,00 |
| 15.04.2026 | 15,19 | 15,28 | 15,13 | 15,22 | 0,23% | - |
| 14.04.2026 | 14,98 | 15,23 | 14,97 | 15,19 | 1,27% | 14,00 |
| 13.04.2026 | 14,89 | 15,06 | 14,82 | 15,00 | -0,20% | - |
| 10.04.2026 | 15,03 | 15,12 | 14,94 | 15,03 | 0,00% | 56,00 |
| 09.04.2026 | 15,01 | 15,05 | 14,84 | 15,03 | -0,07% | 28,00 |
| 08.04.2026 | 15,00 | 15,21 | 14,65 | 15,04 | 3,44% | 1.800,00 |
| 07.04.2026 | 14,52 | 14,70 | 14,37 | 14,54 | 0,07% | 29,00 |
| 02.04.2026 | 14,28 | 14,58 | 14,07 | 14,53 | -0,03% | - |
| 01.04.2026 | 14,13 | 14,54 | 14,12 | 14,53 | 3,27% | - |
| 31.03.2026 | 13,83 | 14,11 | 13,76 | 14,07 | 2,33% | 87,00 |
| 30.03.2026 | 13,89 | 14,04 | 13,69 | 13,75 | -0,87% | 278,00 |
| 27.03.2026 | 14,09 | 14,25 | 13,80 | 13,87 | -1,49% | 628,00 |
| 26.03.2026 | 13,70 | 14,16 | 13,65 | 14,08 | 3,99% | 4.600,00 |
| 25.03.2026 | 13,55 | 13,89 | 13,00 | 13,54 | 0,04% | 28.546,00 |
| 24.03.2026 | 13,48 | 13,62 | 13,38 | 13,54 | 0,45% | - |
| 23.03.2026 | 13,41 | 13,79 | 12,88 | 13,48 | -0,88% | 53,00 |
| 20.03.2026 | 13,95 | 14,24 | 13,51 | 13,60 | -2,61% | 87,00 |
| 19.03.2026 | 14,15 | 14,18 | 13,90 | 13,96 | -1,20% | - |
| 18.03.2026 | 14,43 | 14,63 | 14,13 | 14,13 | -1,57% | 28,00 |
| 17.03.2026 | 13,93 | 14,36 | 13,82 | 14,36 | 3,13% | 1.111,00 |
| 16.03.2026 | 13,86 | 14,15 | 13,60 | 13,92 | 3,80% | 8.014,00 |
| 13.03.2026 | 13,64 | 13,77 | 13,41 | 13,41 | -1,61% | - |
| 12.03.2026 | 13,64 | 13,68 | 13,28 | 13,63 | -0,55% | - |
| 11.03.2026 | 13,98 | 14,07 | 13,67 | 13,71 | -2,00% | 13.000,00 |
| 10.03.2026 | 13,84 | 14,30 | 13,33 | 13,99 | 0,83% | 36.000,00 |
| 09.03.2026 | 13,91 | 13,97 | 13,43 | 13,87 | -2,50% | 4.404,00 |
| 06.03.2026 | 14,52 | 14,59 | 14,09 | 14,23 | -1,90% | 59,00 |
| 05.03.2026 | 14,57 | 14,91 | 14,47 | 14,50 | -0,51% | 3.670,00 |
| 04.03.2026 | 14,13 | 14,59 | 13,88 | 14,58 | 2,68% | 17,00 |
| 03.03.2026 | 14,66 | 14,68 | 13,94 | 14,20 | -3,66% | 1.390,00 |
| 02.03.2026 | 14,88 | 14,94 | 14,12 | 14,74 | -1,83% | 1.941,00 |
| 27.02.2026 | 14,30 | 15,37 | 14,29 | 15,01 | 5,04% | 197,00 |
| 26.02.2026 | 14,19 | 14,49 | 14,16 | 14,29 | 0,78% | - |
| 25.02.2026 | 14,23 | 14,33 | 14,01 | 14,18 | 0,89% | 550,00 |
| 24.02.2026 | 13,90 | 14,26 | 13,79 | 14,06 | 1,15% | 1.788,00 |
| 23.02.2026 | 13,83 | 13,90 | 13,68 | 13,90 | 0,47% | 2.614,00 |
| 20.02.2026 | 13,84 | 13,97 | 13,68 | 13,83 | -0,04% | - |
| 19.02.2026 | 13,63 | 13,85 | 13,57 | 13,84 | 1,54% | - |
| 18.02.2026 | 13,72 | 13,88 | 13,62 | 13,63 | -0,66% | 438,00 |
| 17.02.2026 | 13,44 | 13,75 | 13,37 | 13,72 | 2,08% | 87,00 |
| 16.02.2026 | 13,35 | 13,46 | 13,26 | 13,44 | 0,71% | 39,00 |
| 13.02.2026 | 13,23 | 13,44 | 13,07 | 13,34 | 1,14% | 16,00 |
| 12.02.2026 | 13,53 | 13,56 | 13,13 | 13,19 | -2,26% | 5.080,00 |
| 11.02.2026 | 13,28 | 13,52 | 13,20 | 13,50 | 1,73% | - |
| 10.02.2026 | 13,30 | 13,38 | 13,09 | 13,27 | -0,23% | - |
| 09.02.2026 | 12,99 | 13,30 | 12,98 | 13,30 | 2,39% | 240,00 |
| 06.02.2026 | 12,77 | 13,01 | 12,75 | 12,99 | 1,64% | 14,00 |
| 05.02.2026 | 12,90 | 12,90 | 12,63 | 12,78 | -0,54% | - |
| 04.02.2026 | 12,88 | 13,10 | 12,76 | 12,85 | -0,46% | - |
| 03.02.2026 | 12,48 | 12,94 | 12,47 | 12,91 | 3,53% | 3.950,00 |
| 02.02.2026 | 12,41 | 12,63 | 12,39 | 12,47 | -0,40% | - |
| 30.01.2026 | 12,39 | 12,60 | 12,37 | 12,52 | 0,72% | - |
| 29.01.2026 | 12,66 | 12,66 | 12,38 | 12,43 | -2,36% | 15,00 |
| 28.01.2026 | 12,57 | 12,73 | 12,51 | 12,73 | 1,64% | 112,00 |
| 27.01.2026 | 12,48 | 12,53 | 12,37 | 12,52 | 1,13% | 252,00 |
| 26.01.2026 | 12,36 | 12,57 | 12,35 | 12,38 | 0,16% | - |
| 23.01.2026 | 12,32 | 12,38 | 12,24 | 12,36 | 0,28% | - |
| 22.01.2026 | 12,47 | 12,47 | 12,26 | 12,33 | -0,84% | - |
| 21.01.2026 | 12,19 | 12,50 | 12,15 | 12,43 | 2,01% | 15,00 |
| 20.01.2026 | 12,38 | 12,43 | 12,17 | 12,19 | -1,69% | 1.302,00 |
| 19.01.2026 | 12,46 | 12,46 | 12,35 | 12,40 | -0,80% | 4.641,00 |
| 16.01.2026 | 12,39 | 12,67 | 12,38 | 12,50 | 0,81% | 1.326,00 |
| 15.01.2026 | 12,48 | 12,49 | 12,24 | 12,40 | -0,12% | - |
| 14.01.2026 | 12,42 | 12,52 | 12,33 | 12,41 | -0,04% | 15,00 |
| 13.01.2026 | 12,62 | 12,63 | 12,36 | 12,42 | -1,82% | - |
| 12.01.2026 | 12,41 | 12,65 | 12,36 | 12,65 | 1,85% | 432,00 |
| 09.01.2026 | 12,78 | 12,78 | 12,37 | 12,42 | -2,55% | - |
| 08.01.2026 | 12,82 | 12,94 | 12,69 | 12,74 | -0,74% | - |
| 07.01.2026 | 12,53 | 12,86 | 12,53 | 12,84 | 2,31% | 14,00 |
| 06.01.2026 | 12,56 | 12,62 | 12,41 | 12,55 | 0,56% | 720,00 |
| 05.01.2026 | 12,35 | 12,53 | 12,24 | 12,48 | 1,18% | 52,00 |
| 02.01.2026 | 12,40 | 12,42 | 12,30 | 12,33 | -0,52% | 1.715,00 |
| 30.12.2025 | 12,34 | 12,41 | 12,31 | 12,40 | 0,49% | - |
| 29.12.2025 | 12,31 | 12,39 | 12,24 | 12,34 | 0,49% | 252,00 |
| 23.12.2025 | 12,29 | 12,36 | 12,22 | 12,28 | 0,00% | - |
| 22.12.2025 | 12,29 | 12,31 | 12,10 | 12,28 | 0,04% | 15,00 |
| 19.12.2025 | 12,11 | 12,29 | 12,02 | 12,27 | 1,36% | - |
| 18.12.2025 | 11,89 | 12,13 | 11,85 | 12,11 | 1,94% | - |
| 17.12.2025 | 12,17 | 12,22 | 11,82 | 11,88 | -2,38% | 500,00 |
| 16.12.2025 | 12,13 | 12,26 | 12,12 | 12,17 | 0,21% | 58,00 |
| 15.12.2025 | 12,20 | 12,25 | 12,11 | 12,14 | -0,94% | 14,00 |
| 12.12.2025 | 12,33 | 12,34 | 12,10 | 12,26 | -0,16% | - |
| 11.12.2025 | 12,19 | 12,28 | 12,11 | 12,28 | 0,74% | - |
| 10.12.2025 | 12,09 | 12,21 | 12,00 | 12,19 | 0,79% | - |
| 09.12.2025 | 12,22 | 12,22 | 12,06 | 12,09 | -0,94% | - |
| 08.12.2025 | 12,48 | 12,48 | 12,21 | 12,21 | -1,37% | 1.833,00 |
| 05.12.2025 | 12,48 | 12,52 | 12,38 | 12,38 | -0,80% | 56,00 |