12,910€
-0,23%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 10,96 | 11,06 | 10,92 | 10,92 | 0,00% | 2.705.483,00 |
| 19.06.2025 | 10,99 | 11,01 | 10,90 | 10,92 | -1,27% | 643.996,00 |
| 18.06.2025 | 10,82 | 11,06 | 10,82 | 11,06 | 2,22% | 1.078.193,00 |
| 17.06.2025 | 10,72 | 10,85 | 10,63 | 10,82 | 0,37% | 968.111,00 |
| 16.06.2025 | 10,67 | 10,84 | 10,65 | 10,78 | 0,84% | 495.128,00 |
| 13.06.2025 | 10,69 | 10,76 | 10,62 | 10,69 | -0,83% | 599.981,00 |
| 12.06.2025 | 10,91 | 10,91 | 10,76 | 10,78 | -1,55% | 390.827,00 |
| 11.06.2025 | 10,94 | 10,97 | 10,88 | 10,95 | 0,18% | 574.222,00 |
| 10.06.2025 | 10,89 | 10,97 | 10,84 | 10,93 | 0,92% | 624.377,00 |
| 09.06.2025 | 10,74 | 10,86 | 10,73 | 10,83 | 0,65% | 384.379,00 |
| 06.06.2025 | 10,63 | 10,76 | 10,63 | 10,76 | 1,70% | 501.081,00 |
| 05.06.2025 | 10,65 | 10,75 | 10,55 | 10,58 | -0,28% | 831.077,00 |
| 04.06.2025 | 10,73 | 10,74 | 10,61 | 10,61 | -0,75% | 881.490,00 |
| 03.06.2025 | 10,85 | 10,87 | 10,69 | 10,69 | -0,83% | 785.146,00 |
| 02.06.2025 | 10,81 | 10,86 | 10,68 | 10,78 | -1,10% | 594.225,00 |
| 30.05.2025 | 10,85 | 10,91 | 10,82 | 10,90 | 0,93% | 1.074.349,00 |
| 29.05.2025 | 10,74 | 10,85 | 10,69 | 10,80 | 0,75% | 473.900,00 |
| 28.05.2025 | 10,74 | 10,83 | 10,68 | 10,72 | 0,09% | 621.907,00 |
| 27.05.2025 | 10,68 | 10,71 | 10,53 | 10,71 | 0,66% | 1.056.701,00 |
| 26.05.2025 | 10,64 | 10,70 | 10,56 | 10,64 | 0,85% | 437.653,00 |
| 23.05.2025 | 10,66 | 10,66 | 10,29 | 10,55 | -0,09% | 988.043,00 |
| 22.05.2025 | 10,57 | 10,63 | 10,49 | 10,56 | -0,66% | 816.896,00 |
| 21.05.2025 | 10,66 | 10,68 | 10,57 | 10,63 | -0,28% | 420.087,00 |
| 20.05.2025 | 10,63 | 10,71 | 10,58 | 10,66 | 0,57% | 736.043,00 |
| 19.05.2025 | 10,63 | 10,65 | 10,52 | 10,60 | -0,38% | 478.442,00 |
| 16.05.2025 | 10,70 | 10,77 | 10,60 | 10,64 | -0,28% | 763.169,00 |
| 15.05.2025 | 10,61 | 10,67 | 10,37 | 10,67 | 1,14% | 786.252,00 |
| 14.05.2025 | 10,56 | 10,73 | 10,42 | 10,55 | 3,23% | 1.377.156,00 |
| 13.05.2025 | 10,20 | 10,35 | 10,17 | 10,22 | 0,20% | 742.773,00 |
| 12.05.2025 | 10,18 | 10,21 | 9,98 | 10,20 | 1,19% | 1.179.533,00 |
| 09.05.2025 | 10,02 | 10,16 | 10,01 | 10,08 | 1,10% | 799.771,00 |
| 08.05.2025 | 10,03 | 10,08 | 9,89 | 9,97 | -2,92% | 1.064.535,00 |
| 07.05.2025 | 10,30 | 10,34 | 10,14 | 10,27 | -0,29% | 869.841,00 |
| 06.05.2025 | 10,20 | 10,34 | 10,17 | 10,30 | 1,08% | 785.606,00 |
| 05.05.2025 | 10,06 | 10,23 | 10,06 | 10,19 | 1,39% | 448.014,00 |
| 02.05.2025 | 10,02 | 10,14 | 9,96 | 10,05 | 0,90% | 801.306,00 |
| 30.04.2025 | 9,96 | 9,96 | 9,77 | 9,96 | 0,86% | 864.626,00 |
| 29.04.2025 | 9,86 | 9,98 | 9,84 | 9,88 | 0,41% | 506.961,00 |
| 28.04.2025 | 9,87 | 9,88 | 9,79 | 9,84 | 0,56% | 646.970,00 |
| 25.04.2025 | 9,80 | 9,83 | 9,72 | 9,78 | 0,57% | 617.540,00 |
| 24.04.2025 | 9,71 | 9,83 | 9,70 | 9,73 | 0,05% | 476.811,00 |
| 23.04.2025 | 9,78 | 9,85 | 9,66 | 9,72 | 0,52% | 1.138.206,00 |
| 22.04.2025 | 9,65 | 9,77 | 9,59 | 9,67 | 0,31% | 552.588,00 |
| 17.04.2025 | 9,51 | 9,67 | 9,48 | 9,64 | 0,73% | 493.136,00 |
| 16.04.2025 | 9,47 | 9,58 | 9,43 | 9,57 | 0,74% | 630.350,00 |
| 15.04.2025 | 9,46 | 9,53 | 9,39 | 9,50 | 2,01% | 716.409,00 |
| 14.04.2025 | 9,24 | 9,36 | 9,11 | 9,31 | 2,50% | 515.943,00 |
| 11.04.2025 | 9,05 | 9,11 | 8,87 | 9,09 | 0,55% | 911.345,00 |
| 10.04.2025 | 9,47 | 9,47 | 9,01 | 9,04 | 4,94% | 1.357.075,00 |
| 09.04.2025 | 8,84 | 8,90 | 8,48 | 8,61 | -4,70% | 2.262.570,00 |
| 08.04.2025 | 8,77 | 9,11 | 8,62 | 9,04 | 3,73% | 2.067.355,00 |
| 07.04.2025 | 8,82 | 9,20 | 8,57 | 8,71 | -4,18% | 1.952.425,00 |
| 04.04.2025 | 9,69 | 9,72 | 9,04 | 9,09 | -6,29% | 2.534.941,00 |
| 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 |