12,025€
-0,46%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,21 | 12,28 | 11,98 | 11,99 | -0,75% | 1.597.917,00 |
| 08.10.2026 | 12,22 | 12,25 | 12,01 | 12,08 | -1,31% | 1.038.173,00 |
| 07.10.2026 | 12,56 | 12,58 | 12,24 | 12,24 | -2,47% | 1.266.476,00 |
| 06.10.2026 | 12,58 | 12,64 | 12,46 | 12,55 | 0,40% | 1.234.874,00 |
| 05.10.2026 | 12,25 | 12,59 | 12,18 | 12,50 | 3,22% | 2.689.949,00 |
| 02.10.2026 | 11,80 | 12,17 | 11,79 | 12,11 | 2,45% | 1.738.673,00 |
| 01.10.2026 | 11,85 | 12,02 | 11,72 | 11,82 | -0,84% | 1.997.514,00 |
| 30.09.2026 | 12,29 | 12,37 | 11,92 | 11,92 | -2,61% | 2.005.692,00 |
| 29.09.2026 | 12,34 | 12,43 | 12,23 | 12,24 | 0,08% | 1.263.404,00 |
| 28.09.2026 | 12,35 | 12,40 | 12,21 | 12,23 | -0,24% | 1.150.073,00 |
| 25.09.2026 | 12,25 | 12,41 | 12,24 | 12,26 | 0,99% | 983.201,00 |
| 24.09.2026 | 12,42 | 12,59 | 12,14 | 12,14 | -2,96% | 1.880.729,00 |
| 23.09.2026 | 12,69 | 12,76 | 12,51 | 12,51 | -0,56% | 1.247.876,00 |
| 22.09.2026 | 12,56 | 12,65 | 12,46 | 12,58 | 0,48% | 1.180.880,00 |
| 21.09.2026 | 12,49 | 12,60 | 12,44 | 12,52 | 0,64% | 896.399,00 |
| 18.09.2026 | 12,41 | 12,47 | 12,35 | 12,44 | -0,48% | 2.364.674,00 |
| 17.09.2026 | 12,54 | 12,64 | 12,48 | 12,50 | -0,40% | 1.546.112,00 |
| 16.09.2026 | 12,43 | 12,56 | 12,41 | 12,55 | 1,21% | 1.022.540,00 |
| 15.09.2026 | 12,35 | 12,55 | 12,25 | 12,40 | 0,16% | 882.464,00 |
| 14.09.2026 | 12,99 | 13,01 | 12,37 | 12,38 | -5,64% | 1.970.734,00 |
| 11.09.2026 | 12,85 | 13,20 | 12,81 | 13,12 | 2,18% | 1.102.733,00 |
| 10.09.2026 | 12,93 | 13,18 | 12,84 | 12,84 | -0,70% | 1.144.649,00 |
| 09.09.2026 | 13,05 | 13,08 | 12,85 | 12,93 | -1,52% | 1.095.621,00 |
| 08.09.2026 | 12,92 | 13,13 | 12,83 | 13,13 | -0,68% | 1.623.390,00 |
| 07.09.2026 | 13,22 | 13,22 | 13,05 | 13,22 | -0,30% | 764.659,00 |
| 04.09.2026 | 13,23 | 13,32 | 13,19 | 13,26 | 0,15% | 794.203,00 |
| 03.09.2026 | 13,25 | 13,26 | 13,09 | 13,24 | 0,23% | 890.987,00 |
| 02.09.2026 | 13,30 | 13,39 | 13,21 | 13,21 | -1,05% | 895.699,00 |
| 01.09.2026 | 13,38 | 13,41 | 13,24 | 13,35 | -0,37% | 1.006.938,00 |
| 31.08.2026 | 13,45 | 13,56 | 13,39 | 13,40 | -0,81% | 784.947,00 |
| 28.08.2026 | 13,61 | 13,61 | 13,44 | 13,51 | -0,22% | 798.970,00 |
| 27.08.2026 | 13,95 | 13,95 | 13,54 | 13,54 | -2,80% | 995.362,00 |
| 26.08.2026 | 13,98 | 14,03 | 13,92 | 13,93 | -0,36% | 505.547,00 |
| 25.08.2026 | 13,95 | 14,00 | 13,90 | 13,98 | 0,58% | 457.289,00 |
| 24.08.2026 | 14,00 | 14,06 | 13,83 | 13,90 | -1,42% | 855.240,00 |
| 21.08.2026 | 14,08 | 14,17 | 14,02 | 14,10 | 0,21% | 647.746,00 |
| 20.08.2026 | 13,88 | 14,17 | 13,88 | 14,07 | 1,15% | 764.193,00 |
| 19.08.2026 | 14,12 | 14,13 | 13,85 | 13,91 | -1,56% | 955.667,00 |
| 18.08.2026 | 14,27 | 14,31 | 14,13 | 14,13 | -1,46% | 649.184,00 |
| 17.08.2026 | 14,50 | 14,52 | 14,33 | 14,34 | -1,17% | 674.044,00 |
| 14.08.2026 | 14,55 | 14,59 | 14,39 | 14,51 | -0,34% | 621.357,00 |
| 13.08.2026 | 14,64 | 14,73 | 14,56 | 14,56 | 0,00% | 614.106,00 |
| 12.08.2026 | 14,51 | 14,64 | 14,45 | 14,56 | 0,21% | 799.366,00 |
| 11.08.2026 | 14,50 | 14,63 | 14,49 | 14,53 | -0,14% | 819.142,00 |
| 10.08.2026 | 14,79 | 14,85 | 14,55 | 14,55 | -1,49% | 884.713,00 |
| 07.08.2026 | 14,90 | 14,90 | 14,62 | 14,77 | -0,20% | 447.580,00 |
| 06.08.2026 | 14,80 | 14,98 | 14,73 | 14,80 | -0,13% | 912.763,00 |
| 05.08.2026 | 14,85 | 14,93 | 14,73 | 14,82 | -0,54% | 913.070,00 |
| 04.08.2026 | 14,84 | 14,96 | 14,77 | 14,90 | 1,02% | 1.115.749,00 |
| 03.08.2026 | 14,92 | 15,08 | 14,74 | 14,75 | -2,06% | 778.789,00 |
| 31.07.2026 | 15,00 | 15,29 | 14,98 | 15,06 | 1,35% | 1.096.144,00 |
| 30.07.2026 | 14,43 | 14,86 | 14,41 | 14,86 | 2,48% | 932.961,00 |
| 29.07.2026 | 14,86 | 14,86 | 14,44 | 14,50 | -2,36% | 1.198.706,00 |
| 28.07.2026 | 15,55 | 15,57 | 14,67 | 14,85 | -2,94% | 1.396.302,00 |
| 27.07.2026 | 15,50 | 15,51 | 15,30 | 15,30 | -0,26% | 679.857,00 |
| 24.07.2026 | 15,15 | 15,38 | 15,10 | 15,34 | 0,79% | 599.188,00 |
| 23.07.2026 | 15,08 | 15,46 | 15,06 | 15,22 | 0,46% | 905.039,00 |
| 22.07.2026 | 15,13 | 15,22 | 14,91 | 15,15 | 0,46% | 606.164,00 |
| 21.07.2026 | 15,12 | 15,14 | 14,95 | 15,08 | -0,26% | 687.165,00 |
| 20.07.2026 | 15,05 | 15,18 | 14,97 | 15,12 | 0,60% | 727.653,00 |
| 17.07.2026 | 14,97 | 15,05 | 14,95 | 15,03 | 0,54% | 532.767,00 |
| 16.07.2026 | 15,13 | 15,13 | 14,78 | 14,95 | -0,27% | 526.266,00 |
| 15.07.2026 | 14,93 | 15,13 | 14,74 | 14,99 | 0,27% | 1.099.791,00 |
| 14.07.2026 | 14,76 | 14,95 | 14,67 | 14,95 | 0,74% | 706.252,00 |
| 13.07.2026 | 15,05 | 15,13 | 14,84 | 14,84 | -1,40% | 802.912,00 |
| 10.07.2026 | 14,83 | 15,10 | 14,83 | 15,05 | 1,01% | 716.924,00 |
| 09.07.2026 | 14,86 | 14,92 | 14,76 | 14,90 | 1,50% | 870.228,00 |
| 08.07.2026 | 15,10 | 15,10 | 14,56 | 14,68 | -2,91% | 1.425.231,00 |
| 07.07.2026 | 15,15 | 15,23 | 15,11 | 15,12 | -0,53% | 1.502.025,00 |
| 06.07.2026 | 15,43 | 15,45 | 15,16 | 15,20 | -1,49% | 1.197.760,00 |
| 03.07.2026 | 15,19 | 15,58 | 15,17 | 15,43 | 1,85% | 992.863,00 |
| 02.07.2026 | 15,31 | 15,34 | 15,11 | 15,15 | -1,05% | 1.941.978,00 |
| 01.07.2026 | 15,41 | 15,41 | 15,09 | 15,31 | -0,20% | 2.334.364,00 |
| 30.06.2026 | 15,48 | 15,53 | 15,31 | 15,34 | -0,65% | 1.365.758,00 |
| 29.06.2026 | 15,60 | 15,61 | 15,42 | 15,44 | -0,64% | 582.123,00 |
| 26.06.2026 | 15,54 | 15,61 | 15,48 | 15,54 | 0,13% | 508.554,00 |
| 25.06.2026 | 15,81 | 15,85 | 15,52 | 15,52 | -1,46% | 5.344.902,00 |
| 24.06.2026 | 15,44 | 15,92 | 15,44 | 15,75 | 1,55% | 1.426.416,00 |
| 23.06.2026 | 15,55 | 15,57 | 15,30 | 15,51 | -0,70% | 1.107.148,00 |
| 22.06.2026 | 15,62 | 15,66 | 15,46 | 15,62 | 1,17% | 1.442.869,00 |
| 19.06.2026 | 15,29 | 15,44 | 15,17 | 15,44 | 1,11% | 6.020.185,00 |
| 18.06.2026 | 15,21 | 15,27 | 15,07 | 15,27 | 0,26% | 1.126.829,00 |
| 17.06.2026 | 15,25 | 15,33 | 15,19 | 15,23 | -0,26% | 993.390,00 |
| 16.06.2026 | 15,37 | 15,40 | 15,23 | 15,27 | -0,78% | 657.557,00 |
| 15.06.2026 | 15,40 | 15,50 | 15,28 | 15,39 | 0,98% | 3.046.869,00 |
| 12.06.2026 | 15,00 | 15,28 | 14,94 | 15,24 | 3,25% | 1.627.192,00 |
| 11.06.2026 | 14,69 | 14,83 | 14,58 | 14,76 | 0,00% | 1.471.278,00 |
| 10.06.2026 | 14,73 | 14,87 | 14,57 | 14,76 | 0,75% | 770.417,00 |
| 09.06.2026 | 14,62 | 14,93 | 14,62 | 14,65 | 0,00% | 912.590,00 |
| 08.06.2026 | 14,62 | 14,73 | 14,45 | 14,65 | -0,88% | 1.408.348,00 |