9,088€
-6,31%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,69 | 9,72 | 9,04 | 9,10 | -6,21% | - |
| 03.04.2025 | 9,81 | 10,15 | 9,62 | 9,70 | -1,47% | 1.588.067,00 |
| 02.04.2025 | 9,92 | 9,94 | 9,83 | 9,85 | -0,66% | 670.438,00 |
| 01.04.2025 | 9,85 | 10,00 | 9,85 | 9,91 | 0,56% | 680.076,00 |
| 31.03.2025 | 10,04 | 10,06 | 9,80 | 9,86 | -1,35% | 1.047.497,00 |
| 28.03.2025 | 9,90 | 10,06 | 9,90 | 9,99 | 1,16% | 731.435,00 |
| 27.03.2025 | 9,81 | 9,94 | 9,80 | 9,88 | 0,20% | 744.185,00 |
| 26.03.2025 | 9,84 | 9,90 | 9,76 | 9,86 | 0,00% | 616.933,00 |
| 25.03.2025 | 9,82 | 9,98 | 9,82 | 9,86 | 0,31% | 991.553,00 |
| 24.03.2025 | 9,93 | 9,98 | 9,79 | 9,83 | -0,71% | 594.923,00 |
| 21.03.2025 | 9,80 | 9,90 | 9,76 | 9,90 | 0,46% | 5.353.611,00 |
| 20.03.2025 | 9,78 | 9,86 | 9,78 | 9,85 | 0,97% | 693.531,00 |
| 19.03.2025 | 9,79 | 9,80 | 9,70 | 9,76 | -0,66% | 919.082,00 |
| 18.03.2025 | 9,88 | 9,90 | 9,77 | 9,82 | -0,10% | 708.146,00 |
| 17.03.2025 | 9,75 | 9,85 | 9,69 | 9,83 | 0,77% | 496.617,00 |
| 14.03.2025 | 9,60 | 9,79 | 9,57 | 9,76 | 1,35% | 644.514,00 |
| 13.03.2025 | 9,64 | 9,70 | 9,59 | 9,63 | -0,36% | 581.642,00 |
| 12.03.2025 | 9,60 | 9,73 | 9,51 | 9,66 | 1,52% | 747.023,00 |
| 11.03.2025 | 9,65 | 9,77 | 9,51 | 9,52 | -0,89% | 1.117.985,00 |
| 10.03.2025 | 9,84 | 9,84 | 9,54 | 9,60 | -1,69% | 1.148.735,00 |
| 07.03.2025 | 9,63 | 9,82 | 9,59 | 9,77 | 1,67% | 791.063,00 |
| 06.03.2025 | 9,92 | 9,96 | 9,52 | 9,61 | -2,88% | 2.013.746,00 |
| 05.03.2025 | 10,04 | 10,12 | 9,84 | 9,89 | -1,69% | 1.244.643,00 |
| 04.03.2025 | 10,14 | 10,17 | 10,05 | 10,06 | -0,98% | 1.532.197,00 |
| 03.03.2025 | 10,36 | 10,44 | 10,14 | 10,16 | -2,78% | 1.998.623,00 |
| 28.02.2025 | 10,07 | 10,45 | 9,90 | 10,45 | -1,42% | 2.457.394,00 |
| 27.02.2025 | 10,50 | 10,64 | 10,49 | 10,60 | -0,66% | 677.194,00 |
| 26.02.2025 | 10,53 | 10,70 | 10,53 | 10,67 | 0,85% | 710.187,00 |
| 25.02.2025 | 10,56 | 10,68 | 10,55 | 10,58 | 0,28% | 904.645,00 |
| 24.02.2025 | 10,93 | 10,98 | 10,50 | 10,55 | -2,94% | 1.262.504,00 |
| 21.02.2025 | 10,86 | 10,91 | 10,78 | 10,87 | 0,56% | 618.082,00 |
| 20.02.2025 | 10,72 | 10,88 | 10,72 | 10,81 | 1,41% | 470.448,00 |
| 19.02.2025 | 10,85 | 10,89 | 10,63 | 10,66 | -2,20% | 551.969,00 |
| 18.02.2025 | 10,85 | 10,92 | 10,81 | 10,90 | 0,46% | 556.850,00 |
| 17.02.2025 | 10,80 | 10,88 | 10,70 | 10,85 | 0,37% | 472.034,00 |
| 14.02.2025 | 11,15 | 11,15 | 10,78 | 10,81 | -0,64% | 1.167.589,00 |
| 13.02.2025 | 10,96 | 10,96 | 10,78 | 10,88 | 0,09% | 755.731,00 |
| 12.02.2025 | 10,96 | 11,08 | 10,78 | 10,87 | -0,46% | 609.165,00 |
| 11.02.2025 | 10,98 | 11,05 | 10,83 | 10,92 | -0,91% | 500.939,00 |
| 10.02.2025 | 11,02 | 11,08 | 11,01 | 11,02 | 0,92% | 277.688,00 |
| 07.02.2025 | 11,12 | 11,18 | 10,92 | 10,92 | -1,62% | 435.184,00 |
| 06.02.2025 | 11,18 | 11,22 | 11,03 | 11,10 | -0,45% | 506.359,00 |
| 05.02.2025 | 10,98 | 11,20 | 10,98 | 11,15 | 1,83% | 929.379,00 |
| 04.02.2025 | 10,82 | 10,96 | 10,82 | 10,95 | -0,09% | 823.743,00 |
| 03.02.2025 | 10,97 | 11,06 | 10,89 | 10,96 | -1,97% | 971.502,00 |
| 31.01.2025 | 10,99 | 11,19 | 10,89 | 11,18 | 2,66% | 1.401.533,00 |
| 30.01.2025 | 10,59 | 10,89 | 10,54 | 10,89 | 3,22% | 976.093,00 |
| 29.01.2025 | 10,58 | 10,67 | 10,51 | 10,55 | 0,29% | 1.104.011,00 |
| 28.01.2025 | 10,40 | 10,57 | 10,37 | 10,52 | 1,35% | 1.752.785,00 |
| 27.01.2025 | 10,45 | 10,60 | 10,24 | 10,38 | -4,68% | 1.573.334,00 |
| 24.01.2025 | 10,90 | 10,92 | 10,76 | 10,89 | 0,37% | 525.961,00 |
| 23.01.2025 | 10,66 | 10,87 | 10,57 | 10,85 | 2,07% | 824.839,00 |
| 22.01.2025 | 10,76 | 10,84 | 10,60 | 10,63 | -0,84% | 599.711,00 |
| 21.01.2025 | 10,61 | 10,72 | 10,58 | 10,72 | 0,66% | 1.016.582,00 |
| 20.01.2025 | 10,81 | 10,85 | 10,63 | 10,65 | -1,21% | 1.566.081,00 |
| 17.01.2025 | 10,91 | 10,94 | 10,73 | 10,78 | -1,10% | 1.027.372,00 |
| 16.01.2025 | 10,96 | 10,98 | 10,66 | 10,90 | -0,37% | 998.443,00 |
| 15.01.2025 | 10,47 | 11,03 | 10,47 | 10,94 | 5,19% | 1.826.540,00 |
| 14.01.2025 | 10,20 | 10,42 | 10,16 | 10,40 | 4,94% | 1.149.806,00 |
| 13.01.2025 | 10,10 | 10,15 | 9,89 | 9,91 | -2,46% | 813.350,00 |
| 10.01.2025 | 10,43 | 10,48 | 10,14 | 10,16 | -2,87% | 684.550,00 |
| 09.01.2025 | 10,43 | 10,67 | 10,40 | 10,46 | 0,77% | 820.554,00 |
| 08.01.2025 | 10,33 | 10,56 | 10,25 | 10,38 | -0,29% | 1.051.509,00 |
| 07.01.2025 | 10,39 | 10,53 | 10,28 | 10,41 | 2,26% | 901.887,00 |
| 06.01.2025 | 10,22 | 10,25 | 10,12 | 10,18 | -0,29% | 360.120,00 |
| 03.01.2025 | 10,22 | 10,25 | 10,16 | 10,21 | 0,20% | 580.495,00 |
| 02.01.2025 | 10,22 | 10,29 | 10,07 | 10,19 | 0,30% | 519.520,00 |
| 31.12.2024 | 10,16 | 10,20 | 10,05 | 10,16 | 0,59% | 361.398,00 |
| 30.12.2024 | 10,01 | 10,11 | 10,01 | 10,10 | 0,00% | 429.233,00 |
| 27.12.2024 | 9,82 | 10,11 | 9,82 | 10,10 | 0,40% | 448.011,00 |
| 24.12.2024 | 9,98 | 10,06 | 9,97 | 10,06 | 0,75% | 127.819,00 |