10,205€
0,15%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,22 | 10,29 | 10,16 | 10,20 | 0,05% | - |
| 04.11.2024 | 10,26 | 10,33 | 10,19 | 10,19 | -0,68% | 556.648,00 |
| 01.11.2024 | 10,23 | 10,32 | 10,21 | 10,26 | 0,00% | 742.143,00 |
| 31.10.2024 | 10,33 | 10,36 | 10,20 | 10,26 | -1,35% | 685.103,00 |
| 30.10.2024 | 10,50 | 10,60 | 10,37 | 10,40 | -0,95% | 762.123,00 |
| 29.10.2024 | 10,74 | 10,83 | 10,50 | 10,50 | -2,51% | 917.460,00 |
| 28.10.2024 | 10,72 | 10,81 | 10,68 | 10,77 | 0,65% | 504.386,00 |
| 25.10.2024 | 10,63 | 10,79 | 10,57 | 10,70 | 0,19% | 957.367,00 |
| 24.10.2024 | 10,66 | 10,76 | 10,64 | 10,68 | 0,38% | 417.287,00 |
| 23.10.2024 | 10,59 | 10,68 | 10,54 | 10,64 | 0,57% | 802.881,00 |
| 22.10.2024 | 10,56 | 10,65 | 10,44 | 10,58 | -0,75% | 838.935,00 |
| 21.10.2024 | 10,95 | 11,00 | 10,66 | 10,66 | -2,65% | 846.594,00 |
| 18.10.2024 | 10,95 | 10,98 | 10,87 | 10,95 | -0,18% | 968.201,00 |
| 17.10.2024 | 11,17 | 11,19 | 10,96 | 10,97 | -1,79% | 509.985,00 |
| 16.10.2024 | 10,99 | 11,21 | 10,99 | 11,17 | 1,04% | 726.002,00 |
| 15.10.2024 | 11,03 | 11,10 | 10,97 | 11,06 | 0,68% | 860.997,00 |
| 14.10.2024 | 11,03 | 11,06 | 10,89 | 10,98 | -0,81% | 1.870.578,00 |
| 11.10.2024 | 10,94 | 11,08 | 10,91 | 11,07 | 1,37% | 653.353,00 |
| 10.10.2024 | 11,02 | 11,12 | 10,89 | 10,92 | -1,71% | 932.534,00 |
| 09.10.2024 | 11,03 | 11,16 | 11,03 | 11,11 | 0,54% | 492.214,00 |
| 08.10.2024 | 10,93 | 11,06 | 10,92 | 11,05 | 0,55% | 660.381,00 |
| 07.10.2024 | 11,16 | 11,19 | 10,97 | 10,99 | -1,52% | 608.862,00 |
| 04.10.2024 | 11,21 | 11,23 | 11,05 | 11,16 | 0,45% | 736.125,00 |
| 03.10.2024 | 11,15 | 11,25 | 11,11 | 11,11 | -0,89% | 847.433,00 |
| 02.10.2024 | 11,32 | 11,33 | 11,17 | 11,21 | -1,23% | 575.850,00 |
| 01.10.2024 | 11,42 | 11,44 | 11,30 | 11,35 | -0,18% | 845.971,00 |
| 30.09.2024 | 11,46 | 11,46 | 11,30 | 11,37 | -1,81% | 638.386,00 |
| 27.09.2024 | 11,50 | 11,62 | 11,50 | 11,58 | 0,48% | 634.578,00 |
| 26.09.2024 | 11,49 | 11,62 | 11,48 | 11,53 | 0,83% | 719.422,00 |
| 25.09.2024 | 11,51 | 11,52 | 11,34 | 11,43 | -0,70% | 462.507,00 |
| 24.09.2024 | 11,60 | 11,64 | 11,31 | 11,51 | -0,43% | 1.328.013,00 |
| 23.09.2024 | 11,47 | 11,60 | 11,40 | 11,56 | 0,96% | 488.220,00 |
| 20.09.2024 | 11,52 | 11,55 | 11,41 | 11,45 | -0,61% | 4.237.646,00 |
| 19.09.2024 | 11,52 | 11,63 | 11,39 | 11,52 | 1,32% | 792.361,00 |
| 18.09.2024 | 11,51 | 11,54 | 11,36 | 11,37 | -1,64% | 853.205,00 |
| 17.09.2024 | 11,82 | 11,88 | 11,54 | 11,56 | -2,12% | 1.058.804,00 |
| 16.09.2024 | 11,74 | 11,81 | 11,71 | 11,81 | 1,03% | 1.532.826,00 |
| 13.09.2024 | 11,43 | 11,80 | 11,41 | 11,69 | 2,45% | 1.823.384,00 |
| 12.09.2024 | 11,55 | 11,57 | 11,36 | 11,41 | 0,44% | 2.515.693,00 |
| 11.09.2024 | 11,52 | 11,55 | 11,28 | 11,36 | -1,47% | 1.153.836,00 |
| 10.09.2024 | 11,49 | 11,66 | 11,45 | 11,53 | 0,52% | 2.675.924,00 |
| 09.09.2024 | 11,58 | 11,58 | 11,39 | 11,47 | -0,17% | 781.428,00 |
| 06.09.2024 | 11,52 | 11,59 | 11,36 | 11,49 | 0,09% | 911.223,00 |
| 05.09.2024 | 11,15 | 11,58 | 11,15 | 11,48 | 2,14% | 791.086,00 |
| 04.09.2024 | 11,09 | 11,28 | 11,03 | 11,24 | 0,81% | 582.965,00 |
| 03.09.2024 | 11,33 | 11,35 | 11,11 | 11,15 | -0,54% | 619.275,00 |
| 02.09.2024 | 11,14 | 11,26 | 11,04 | 11,21 | 1,08% | 518.635,00 |
| 30.08.2024 | 10,94 | 11,13 | 10,94 | 11,09 | 2,12% | 1.795.253,00 |
| 29.08.2024 | 11,11 | 11,22 | 10,84 | 10,86 | -2,43% | 744.436,00 |
| 28.08.2024 | 11,16 | 11,16 | 11,03 | 11,13 | 0,00% | 682.761,00 |
| 27.08.2024 | 11,24 | 11,30 | 11,06 | 11,13 | -1,07% | 762.545,00 |
| 26.08.2024 | 11,09 | 11,28 | 11,06 | 11,25 | 1,72% | 527.248,00 |
| 23.08.2024 | 10,90 | 11,07 | 10,90 | 11,06 | 1,47% | 523.492,00 |
| 22.08.2024 | 10,80 | 10,92 | 10,75 | 10,90 | 1,21% | 479.079,00 |
| 21.08.2024 | 10,71 | 10,80 | 10,68 | 10,77 | 0,56% | 400.219,00 |
| 20.08.2024 | 10,74 | 10,76 | 10,66 | 10,71 | 0,09% | 618.552,00 |
| 19.08.2024 | 10,61 | 10,74 | 10,61 | 10,70 | 0,75% | 372.690,00 |
| 16.08.2024 | 10,62 | 10,66 | 10,58 | 10,62 | 0,19% | 2.256.165,00 |
| 15.08.2024 | 10,57 | 10,63 | 10,50 | 10,60 | 0,57% | 333.413,00 |
| 14.08.2024 | 10,51 | 10,55 | 10,42 | 10,54 | 0,76% | 403.294,00 |
| 13.08.2024 | 10,35 | 10,49 | 10,32 | 10,46 | 0,97% | 492.590,00 |
| 12.08.2024 | 10,39 | 10,47 | 10,34 | 10,36 | 0,19% | 1.019.438,00 |
| 09.08.2024 | 10,22 | 10,41 | 10,22 | 10,34 | 1,47% | 608.808,00 |
| 08.08.2024 | 10,18 | 10,24 | 10,11 | 10,19 | -0,88% | 709.483,00 |
| 07.08.2024 | 10,04 | 10,28 | 10,02 | 10,28 | 3,01% | 1.036.975,00 |
| 06.08.2024 | 10,04 | 10,10 | 9,90 | 9,98 | -0,60% | 1.619.227,00 |
| 05.08.2024 | 10,20 | 10,33 | 9,92 | 10,04 | -3,65% | 1.852.984,00 |
| 02.08.2024 | 10,43 | 10,56 | 10,31 | 10,42 | -0,19% | 1.166.929,00 |
| 01.08.2024 | 10,52 | 10,67 | 10,42 | 10,44 | -1,04% | 1.636.307,00 |
| 31.07.2024 | 10,67 | 10,90 | 10,55 | 10,55 | 0,09% | 1.566.406,00 |
| 30.07.2024 | 10,60 | 10,66 | 10,53 | 10,54 | -0,75% | 991.914,00 |
| 29.07.2024 | 10,57 | 10,67 | 10,50 | 10,62 | 1,14% | 5.604.326,00 |
| 26.07.2024 | 10,40 | 10,57 | 10,40 | 10,50 | 0,67% | 2.974.510,00 |
| 25.07.2024 | 10,22 | 10,43 | 10,10 | 10,43 | 1,26% | 2.284.728,00 |
| 24.07.2024 | 10,00 | 10,30 | 9,96 | 10,30 | 0,19% | 3.374.899,00 |
| 23.07.2024 | 10,25 | 10,32 | 10,05 | 10,28 | 0,19% | 408.061,00 |
| 22.07.2024 | 10,45 | 10,48 | 10,26 | 10,26 | -0,48% | 842.741,00 |
| 19.07.2024 | 10,20 | 10,34 | 10,12 | 10,31 | 0,19% | 681.219,00 |
| 18.07.2024 | 10,31 | 10,39 | 10,28 | 10,29 | -0,39% | 769.247,00 |
| 17.07.2024 | 10,72 | 10,72 | 10,16 | 10,33 | -3,91% | 1.785.854,00 |
| 16.07.2024 | 10,80 | 10,83 | 10,70 | 10,75 | 0,09% | 446.129,00 |
| 15.07.2024 | 10,71 | 10,76 | 10,66 | 10,74 | -0,09% | 407.408,00 |
| 12.07.2024 | 10,70 | 10,75 | 10,62 | 10,75 | 0,47% | 402.466,00 |
| 11.07.2024 | 10,70 | 10,80 | 10,54 | 10,70 | 0,94% | 631.661,00 |
| 10.07.2024 | 10,39 | 10,67 | 10,39 | 10,60 | 2,02% | 486.821,00 |
| 09.07.2024 | 10,48 | 10,57 | 10,35 | 10,39 | -1,52% | 450.290,00 |
| 08.07.2024 | 10,71 | 10,74 | 10,49 | 10,55 | -1,77% | 572.729,00 |
| 05.07.2024 | 10,64 | 10,74 | 10,60 | 10,74 | 1,03% | 770.317,00 |
| 04.07.2024 | 10,61 | 10,67 | 10,56 | 10,63 | 0,19% | 457.854,00 |
| 03.07.2024 | 10,60 | 10,61 | 10,44 | 10,61 | 1,05% | 580.245,00 |
| 02.07.2024 | 10,32 | 10,56 | 10,31 | 10,50 | 0,48% | 666.553,00 |
| 01.07.2024 | 10,56 | 10,69 | 10,44 | 10,45 | 0,48% | 546.671,00 |
| 28.06.2024 | 10,30 | 10,44 | 10,27 | 10,40 | 1,17% | 841.225,00 |
| 27.06.2024 | 10,28 | 10,29 | 10,16 | 10,28 | -0,19% | 582.638,00 |
| 26.06.2024 | 10,53 | 10,58 | 10,27 | 10,30 | -2,28% | 784.363,00 |
| 25.06.2024 | 10,73 | 10,74 | 10,48 | 10,54 | -1,22% | 445.132,00 |
| 24.06.2024 | 10,57 | 10,70 | 10,52 | 10,67 | 1,23% | 565.588,00 |
| 21.06.2024 | 10,74 | 10,74 | 10,53 | 10,54 | -1,86% | 1.548.360,00 |
| 20.06.2024 | 10,53 | 10,74 | 10,53 | 10,74 | 2,09% | 756.685,00 |
| 19.06.2024 | 10,77 | 10,77 | 10,51 | 10,52 | -1,96% | 614.227,00 |