13,315€
-0,63%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,44 | 13,46 | 13,27 | 13,32 | -0,63% | - |
| 06.11.2025 | 13,41 | 13,50 | 13,35 | 13,40 | -0,26% | 499.957,00 |
| 05.11.2025 | 13,51 | 13,55 | 13,31 | 13,44 | -0,85% | 1.135.912,00 |
| 04.11.2025 | 13,39 | 13,62 | 13,31 | 13,55 | 0,74% | 695.880,00 |
| 03.11.2025 | 13,50 | 13,56 | 13,43 | 13,45 | -0,44% | 593.254,00 |
| 31.10.2025 | 13,58 | 13,60 | 13,48 | 13,51 | -0,44% | 630.876,00 |
| 30.10.2025 | 13,56 | 13,58 | 13,29 | 13,57 | -0,22% | 692.419,00 |
| 29.10.2025 | 13,73 | 13,79 | 13,58 | 13,60 | -0,95% | 684.830,00 |
| 28.10.2025 | 13,81 | 13,83 | 13,66 | 13,73 | -0,29% | 619.397,00 |
| 27.10.2025 | 13,80 | 13,81 | 13,71 | 13,77 | 0,22% | 460.155,00 |
| 24.10.2025 | 13,82 | 13,82 | 13,55 | 13,74 | -0,43% | 613.138,00 |
| 23.10.2025 | 13,78 | 13,91 | 13,69 | 13,80 | 0,22% | 839.543,00 |
| 22.10.2025 | 13,63 | 13,84 | 13,63 | 13,77 | 1,32% | 1.214.391,00 |
| 21.10.2025 | 13,56 | 13,65 | 13,55 | 13,59 | 0,44% | 603.111,00 |
| 20.10.2025 | 13,53 | 13,56 | 13,42 | 13,53 | 0,74% | 499.798,00 |
| 17.10.2025 | 13,55 | 13,55 | 13,28 | 13,43 | -1,32% | 886.761,00 |
| 16.10.2025 | 13,31 | 13,61 | 13,28 | 13,61 | 2,64% | 651.918,00 |
| 15.10.2025 | 13,39 | 13,40 | 13,13 | 13,26 | -0,67% | 782.179,00 |
| 14.10.2025 | 13,32 | 13,48 | 13,27 | 13,35 | -0,07% | 846.304,00 |
| 13.10.2025 | 13,36 | 13,39 | 13,15 | 13,36 | 0,75% | 652.528,00 |
| 10.10.2025 | 13,41 | 13,57 | 13,26 | 13,26 | -0,75% | 1.185.954,00 |
| 09.10.2025 | 13,35 | 13,45 | 13,30 | 13,36 | 0,07% | 590.522,00 |
| 08.10.2025 | 13,25 | 13,35 | 13,23 | 13,35 | 0,98% | 1.081.222,00 |
| 07.10.2025 | 13,15 | 13,36 | 13,06 | 13,22 | 0,38% | 871.880,00 |
| 06.10.2025 | 13,10 | 13,23 | 13,03 | 13,17 | 0,30% | 809.755,00 |
| 03.10.2025 | 12,96 | 13,23 | 12,96 | 13,13 | 1,78% | 858.429,00 |
| 02.10.2025 | 12,84 | 12,94 | 12,71 | 12,90 | 0,86% | 660.708,00 |
| 01.10.2025 | 12,79 | 12,85 | 12,61 | 12,79 | -0,39% | 688.139,00 |
| 30.09.2025 | 12,76 | 12,84 | 12,65 | 12,84 | 0,94% | 622.990,00 |
| 29.09.2025 | 12,80 | 12,80 | 12,58 | 12,72 | -0,24% | 399.100,00 |
| 26.09.2025 | 12,70 | 12,77 | 12,54 | 12,75 | 1,03% | 338.986,00 |
| 25.09.2025 | 12,73 | 12,73 | 12,60 | 12,62 | -1,17% | 532.498,00 |
| 24.09.2025 | 12,73 | 12,82 | 12,64 | 12,77 | 0,39% | 630.785,00 |
| 23.09.2025 | 12,71 | 12,84 | 12,71 | 12,72 | 0,00% | 380.679,00 |
| 22.09.2025 | 12,83 | 12,84 | 12,68 | 12,72 | -1,17% | 327.466,00 |
| 19.09.2025 | 12,76 | 12,88 | 12,76 | 12,87 | 0,70% | 2.420.686,00 |
| 18.09.2025 | 12,64 | 12,83 | 12,63 | 12,78 | 1,11% | 776.794,00 |
| 17.09.2025 | 12,58 | 12,65 | 12,55 | 12,64 | 0,56% | 688.701,00 |
| 16.09.2025 | 12,98 | 12,98 | 12,54 | 12,57 | -2,63% | 878.660,00 |
| 15.09.2025 | 13,00 | 13,07 | 12,91 | 12,91 | -0,54% | 994.871,00 |
| 12.09.2025 | 13,02 | 13,03 | 12,91 | 12,98 | -0,12% | 754.563,00 |
| 11.09.2025 | 12,94 | 13,04 | 12,90 | 13,00 | 0,54% | - |
| 10.09.2025 | 12,75 | 13,09 | 12,71 | 12,93 | 2,05% | - |
| 09.09.2025 | 12,55 | 12,71 | 12,55 | 12,67 | 0,92% | - |
| 08.09.2025 | 12,50 | 12,62 | 12,50 | 12,55 | 0,32% | - |
| 05.09.2025 | 12,57 | 12,60 | 12,40 | 12,51 | 0,56% | 583.508,00 |
| 04.09.2025 | 12,37 | 12,50 | 12,32 | 12,44 | 0,08% | 504.971,00 |
| 03.09.2025 | 12,44 | 12,51 | 12,31 | 12,43 | 0,49% | 703.366,00 |
| 02.09.2025 | 12,65 | 12,65 | 12,29 | 12,37 | -2,21% | 831.663,00 |
| 01.09.2025 | 12,80 | 12,80 | 12,65 | 12,65 | -0,63% | 393.230,00 |
| 29.08.2025 | 12,85 | 12,85 | 12,70 | 12,73 | -0,39% | 529.028,00 |
| 28.08.2025 | 12,88 | 12,91 | 12,63 | 12,78 | -0,47% | 547.783,00 |
| 27.08.2025 | 12,84 | 12,91 | 12,77 | 12,84 | 0,16% | 509.905,00 |
| 26.08.2025 | 12,79 | 12,90 | 12,67 | 12,82 | -0,31% | 631.903,00 |
| 25.08.2025 | 12,93 | 13,00 | 12,84 | 12,86 | -1,30% | 404.217,00 |
| 22.08.2025 | 12,81 | 13,03 | 12,77 | 13,03 | 1,92% | 493.291,00 |
| 21.08.2025 | 12,81 | 12,82 | 12,74 | 12,79 | -0,04% | 768.173,00 |
| 20.08.2025 | 12,77 | 12,84 | 12,74 | 12,79 | -0,08% | 878.847,00 |
| 19.08.2025 | 12,88 | 12,92 | 12,80 | 12,80 | -0,47% | 992.615,00 |
| 18.08.2025 | 12,96 | 12,96 | 12,71 | 12,86 | -0,31% | 893.599,00 |
| 15.08.2025 | 13,00 | 13,00 | 12,86 | 12,90 | -0,31% | 1.033.684,00 |
| 14.08.2025 | 12,99 | 13,06 | 12,87 | 12,94 | 0,00% | 794.753,00 |
| 13.08.2025 | 13,05 | 13,14 | 12,89 | 12,94 | -0,38% | 870.587,00 |
| 12.08.2025 | 13,16 | 13,19 | 12,99 | 12,99 | -0,99% | 582.020,00 |
| 11.08.2025 | 13,36 | 13,36 | 13,09 | 13,12 | -1,06% | 904.817,00 |
| 08.08.2025 | 13,01 | 13,27 | 12,99 | 13,26 | 2,63% | 891.605,00 |
| 07.08.2025 | 12,89 | 13,09 | 12,89 | 12,92 | 0,23% | 1.108.239,00 |
| 06.08.2025 | 12,70 | 12,90 | 12,59 | 12,89 | 1,98% | 669.066,00 |
| 05.08.2025 | 12,56 | 12,69 | 12,44 | 12,64 | 1,61% | 874.134,00 |
| 04.08.2025 | 12,18 | 12,44 | 12,15 | 12,44 | 2,47% | 804.607,00 |
| 01.08.2025 | 12,01 | 12,19 | 11,98 | 12,14 | -0,33% | 809.210,00 |
| 31.07.2025 | 12,30 | 12,54 | 12,14 | 12,18 | 2,27% | 1.838.756,00 |
| 30.07.2025 | 11,83 | 11,95 | 11,76 | 11,91 | 0,51% | 466.436,00 |
| 29.07.2025 | 11,72 | 11,89 | 11,72 | 11,85 | 0,59% | 521.545,00 |
| 28.07.2025 | 11,84 | 11,91 | 11,75 | 11,78 | 0,51% | 480.811,00 |
| 25.07.2025 | 11,87 | 11,87 | 11,68 | 11,72 | -1,26% | 624.484,00 |
| 24.07.2025 | 11,71 | 11,87 | 11,69 | 11,87 | 1,54% | 724.669,00 |
| 23.07.2025 | 11,70 | 11,76 | 11,64 | 11,69 | 0,26% | 887.325,00 |
| 22.07.2025 | 11,59 | 11,69 | 11,59 | 11,66 | 0,26% | 501.652,00 |
| 21.07.2025 | 11,56 | 11,65 | 11,54 | 11,63 | 1,31% | 473.565,00 |
| 18.07.2025 | 11,60 | 11,63 | 11,42 | 11,48 | -0,73% | 580.141,00 |
| 17.07.2025 | 11,39 | 11,62 | 11,38 | 11,57 | 1,36% | 685.639,00 |
| 16.07.2025 | 11,31 | 11,46 | 11,27 | 11,41 | 0,44% | 725.381,00 |
| 15.07.2025 | 11,32 | 11,46 | 11,28 | 11,36 | 0,44% | 878.877,00 |
| 14.07.2025 | 11,08 | 11,31 | 11,08 | 11,31 | 1,25% | 1.452.757,00 |
| 11.07.2025 | 11,19 | 11,19 | 11,06 | 11,17 | -0,18% | 970.088,00 |
| 10.07.2025 | 11,29 | 11,29 | 11,15 | 11,19 | -0,44% | 636.395,00 |
| 09.07.2025 | 11,06 | 11,27 | 11,05 | 11,24 | 2,18% | 800.869,00 |
| 08.07.2025 | 11,05 | 11,07 | 10,97 | 11,00 | -0,54% | 571.126,00 |
| 07.07.2025 | 11,19 | 11,19 | 11,06 | 11,06 | -0,90% | 558.073,00 |
| 04.07.2025 | 11,23 | 11,25 | 11,11 | 11,16 | -0,71% | 483.752,00 |
| 03.07.2025 | 11,19 | 11,27 | 11,18 | 11,24 | 0,81% | 750.014,00 |
| 02.07.2025 | 11,33 | 11,33 | 11,07 | 11,15 | -1,24% | 954.395,00 |
| 01.07.2025 | 11,19 | 11,30 | 11,16 | 11,29 | 1,44% | 809.567,00 |
| 30.06.2025 | 11,16 | 11,29 | 11,13 | 11,13 | 0,45% | 1.550.525,00 |
| 27.06.2025 | 11,07 | 11,10 | 10,99 | 11,08 | 0,64% | 1.048.583,00 |
| 26.06.2025 | 10,90 | 11,06 | 10,90 | 11,01 | 1,19% | 870.907,00 |
| 25.06.2025 | 11,08 | 11,08 | 10,88 | 10,88 | -1,18% | 503.598,00 |
| 24.06.2025 | 11,09 | 11,12 | 10,95 | 11,01 | 0,46% | 703.580,00 |
| 23.06.2025 | 10,87 | 11,05 | 10,84 | 10,96 | 0,37% | 574.240,00 |