13,840€
0,07%
Echtzeit-Aktienkurs MERLIN PPTYS SOCIMI EO 1
Bid:
Ask:
Aktienkurse zur MERLIN PPTYS SOCIMI EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 13,84 | 13,96 | 13,76 | 13,83 | 0,00% | 1.027.777,00 |
| 19.02.2026 | 13,60 | 13,85 | 13,56 | 13,83 | 1,54% | 997.700,00 |
| 18.02.2026 | 13,75 | 13,87 | 13,62 | 13,62 | -0,66% | 915.452,00 |
| 17.02.2026 | 13,41 | 13,74 | 13,37 | 13,71 | 2,08% | 620.218,00 |
| 16.02.2026 | 13,36 | 13,46 | 13,26 | 13,43 | 0,67% | 657.052,00 |
| 13.02.2026 | 13,23 | 13,44 | 13,06 | 13,34 | 1,14% | 898.462,00 |
| 12.02.2026 | 13,40 | 13,45 | 13,14 | 13,19 | -1,71% | 1.121.977,00 |
| 11.02.2026 | 13,40 | 13,46 | 13,21 | 13,42 | 1,21% | 519.876,00 |
| 10.02.2026 | 13,27 | 13,30 | 13,08 | 13,26 | -0,23% | 841.873,00 |
| 09.02.2026 | 13,08 | 13,29 | 12,98 | 13,29 | 2,39% | 1.079.480,00 |
| 06.02.2026 | 12,95 | 13,01 | 12,78 | 12,98 | 0,85% | 646.464,00 |
| 05.02.2026 | 12,92 | 12,92 | 12,64 | 12,87 | 0,23% | 1.110.607,00 |
| 04.02.2026 | 12,90 | 13,09 | 12,76 | 12,84 | -0,47% | 981.715,00 |
| 03.02.2026 | 12,55 | 12,93 | 12,47 | 12,90 | 3,53% | 1.295.856,00 |
| 02.02.2026 | 12,56 | 12,62 | 12,45 | 12,46 | -0,40% | 801.059,00 |
| 30.01.2026 | 12,44 | 12,59 | 12,38 | 12,51 | 0,97% | 1.076.064,00 |
| 29.01.2026 | 12,79 | 12,79 | 12,39 | 12,39 | -2,40% | 813.261,00 |
| 28.01.2026 | 12,58 | 12,70 | 12,51 | 12,70 | 1,40% | 894.775,00 |
| 27.01.2026 | 12,45 | 12,52 | 12,37 | 12,52 | 1,13% | 1.172.845,00 |
| 26.01.2026 | 12,46 | 12,50 | 12,34 | 12,38 | 0,16% | 781.960,00 |
| 23.01.2026 | 12,29 | 12,38 | 12,25 | 12,36 | 0,32% | 683.721,00 |
| 22.01.2026 | 12,39 | 12,42 | 12,27 | 12,32 | 0,57% | 1.393.586,00 |
| 21.01.2026 | 12,16 | 12,30 | 12,15 | 12,25 | 0,25% | 957.650,00 |
| 20.01.2026 | 12,42 | 12,42 | 12,18 | 12,22 | -1,37% | 1.491.875,00 |
| 19.01.2026 | 12,41 | 12,45 | 12,35 | 12,39 | -0,80% | 659.961,00 |
| 16.01.2026 | 12,40 | 12,67 | 12,36 | 12,49 | 0,81% | 1.627.480,00 |
| 15.01.2026 | 12,40 | 12,47 | 12,22 | 12,39 | -0,16% | 1.478.657,00 |
| 14.01.2026 | 12,46 | 12,50 | 12,33 | 12,41 | 0,00% | 942.257,00 |
| 13.01.2026 | 12,63 | 12,63 | 12,36 | 12,41 | -1,82% | 746.738,00 |
| 12.01.2026 | 12,42 | 12,64 | 12,35 | 12,64 | 1,85% | 814.872,00 |
| 09.01.2026 | 12,75 | 12,80 | 12,37 | 12,41 | -2,59% | 1.135.821,00 |
| 08.01.2026 | 12,87 | 12,97 | 12,70 | 12,74 | -0,70% | 720.123,00 |
| 07.01.2026 | 12,53 | 12,86 | 12,53 | 12,83 | 2,48% | 861.570,00 |
| 06.01.2026 | 12,57 | 12,69 | 12,41 | 12,52 | 0,40% | 676.338,00 |
| 05.01.2026 | 12,33 | 12,52 | 12,24 | 12,47 | 1,14% | 716.731,00 |
| 02.01.2026 | 12,40 | 12,42 | 12,29 | 12,33 | -0,80% | 419.302,00 |
| 31.12.2025 | 12,43 | 12,44 | 12,35 | 12,43 | 0,08% | 267.311,00 |
| 30.12.2025 | 12,32 | 12,45 | 12,31 | 12,42 | 0,65% | 338.156,00 |
| 29.12.2025 | 12,25 | 12,38 | 12,24 | 12,34 | 0,57% | 616.785,00 |
| 24.12.2025 | 12,27 | 12,30 | 12,23 | 12,27 | 0,00% | 114.459,00 |
| 23.12.2025 | 12,24 | 12,36 | 12,22 | 12,27 | -0,08% | 480.627,00 |