10,185€
-0,63%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,18 | 10,25 | 10,09 | 10,21 | -0,39% | 648.652,00 |
| 18.04.2024 | 10,07 | 10,26 | 10,07 | 10,25 | 2,40% | 773.534,00 |
| 17.04.2024 | 9,97 | 10,19 | 9,92 | 10,01 | 0,10% | 594.049,00 |
| 16.04.2024 | 9,78 | 10,02 | 9,77 | 10,00 | 0,30% | 846.468,00 |
| 15.04.2024 | 10,02 | 10,07 | 9,87 | 9,97 | -0,50% | 750.983,00 |
| 12.04.2024 | 9,97 | 10,12 | 9,96 | 10,02 | 1,11% | 829.214,00 |
| 11.04.2024 | 9,80 | 9,91 | 9,70 | 9,91 | 0,87% | 812.926,00 |
| 10.04.2024 | 10,00 | 10,13 | 9,74 | 9,83 | -0,05% | 928.304,00 |
| 09.04.2024 | 9,74 | 9,93 | 9,67 | 9,83 | 1,24% | 865.992,00 |
| 08.04.2024 | 9,58 | 9,73 | 9,57 | 9,71 | 1,20% | 506.530,00 |
| 05.04.2024 | 9,62 | 9,66 | 9,53 | 9,60 | -1,24% | 666.398,00 |
| 04.04.2024 | 9,54 | 9,72 | 9,53 | 9,72 | 1,99% | 1.320.087,00 |
| 03.04.2024 | 9,64 | 9,65 | 9,51 | 9,53 | -1,65% | 675.546,00 |
| 02.04.2024 | 9,90 | 9,94 | 9,67 | 9,69 | -2,91% | 957.879,00 |
| 28.03.2024 | 9,83 | 10,03 | 9,73 | 9,98 | 1,84% | 1.177.628,00 |
| 27.03.2024 | 9,69 | 9,83 | 9,69 | 9,80 | 0,98% | 831.778,00 |
| 26.03.2024 | 9,59 | 9,71 | 9,57 | 9,70 | 1,15% | 792.596,00 |
| 25.03.2024 | 9,49 | 9,59 | 9,41 | 9,59 | 1,00% | 463.655,00 |
| 22.03.2024 | 9,40 | 9,57 | 9,39 | 9,50 | 1,01% | 677.793,00 |
| 21.03.2024 | 9,25 | 9,47 | 9,20 | 9,40 | 2,56% | 895.635,00 |
| 20.03.2024 | 9,12 | 9,23 | 9,09 | 9,17 | 0,33% | 581.593,00 |
| 19.03.2024 | 9,16 | 9,18 | 9,09 | 9,14 | 0,00% | 380.105,00 |
| 18.03.2024 | 9,11 | 9,16 | 9,08 | 9,14 | 0,16% | 562.468,00 |
| 15.03.2024 | 9,20 | 9,28 | 9,12 | 9,12 | -1,03% | 1.815.363,00 |
| 14.03.2024 | 9,14 | 9,25 | 9,14 | 9,22 | 0,71% | 790.379,00 |
| 13.03.2024 | 9,10 | 9,16 | 9,08 | 9,15 | 0,49% | 689.402,00 |
| 12.03.2024 | 9,30 | 9,30 | 9,09 | 9,11 | -1,62% | 453.595,00 |
| 11.03.2024 | 9,29 | 9,32 | 9,16 | 9,26 | -0,32% | 593.621,00 |
| 08.03.2024 | 9,14 | 9,31 | 9,09 | 9,29 | 1,81% | 515.775,00 |
| 07.03.2024 | 8,91 | 9,13 | 8,89 | 9,12 | 2,07% | 862.761,00 |
| 06.03.2024 | 8,84 | 9,02 | 8,80 | 8,94 | 1,19% | 696.510,00 |
| 05.03.2024 | 8,82 | 8,87 | 8,80 | 8,83 | -0,34% | 1.068.832,00 |
| 04.03.2024 | 8,91 | 8,91 | 8,75 | 8,86 | -0,51% | 619.490,00 |
| 01.03.2024 | 8,84 | 9,11 | 8,83 | 8,91 | 1,71% | 837.918,00 |
| 29.02.2024 | 8,76 | 8,97 | 8,73 | 8,76 | -1,13% | 1.581.441,00 |
| 28.02.2024 | 9,17 | 9,17 | 8,76 | 8,86 | -3,01% | 723.065,00 |
| 27.02.2024 | 9,10 | 9,24 | 9,10 | 9,13 | -0,65% | 385.719,00 |
| 26.02.2024 | 9,19 | 9,23 | 9,13 | 9,19 | -0,16% | 292.877,00 |
| 23.02.2024 | 9,23 | 9,26 | 9,12 | 9,21 | -0,16% | 381.106,00 |
| 22.02.2024 | 9,24 | 9,27 | 9,16 | 9,22 | 0,44% | 528.476,00 |
| 21.02.2024 | 9,17 | 9,29 | 9,17 | 9,18 | -0,11% | 417.957,00 |
| 20.02.2024 | 9,13 | 9,20 | 9,08 | 9,19 | 0,22% | 361.994,00 |
| 19.02.2024 | 9,05 | 9,22 | 9,05 | 9,17 | 0,05% | 338.787,00 |
| 16.02.2024 | 9,22 | 9,23 | 9,11 | 9,17 | -0,05% | 491.409,00 |
| 15.02.2024 | 9,19 | 9,23 | 9,06 | 9,17 | 0,77% | 553.164,00 |
| 14.02.2024 | 9,09 | 9,20 | 9,08 | 9,10 | -0,33% | 530.204,00 |
| 13.02.2024 | 9,29 | 9,36 | 9,07 | 9,13 | -2,14% | 475.752,00 |
| 12.02.2024 | 9,24 | 9,33 | 9,21 | 9,33 | 2,02% | 305.060,00 |
| 09.02.2024 | 9,35 | 9,40 | 9,13 | 9,15 | -1,88% | 743.918,00 |
| 08.02.2024 | 9,26 | 9,38 | 9,26 | 9,32 | 0,49% | 341.976,00 |
| 07.02.2024 | 9,36 | 9,41 | 9,27 | 9,28 | -0,91% | 737.647,00 |
| 06.02.2024 | 9,43 | 9,47 | 9,31 | 9,36 | -0,21% | 711.755,00 |
| 05.02.2024 | 9,30 | 9,45 | 9,30 | 9,38 | 0,59% | 477.156,00 |
| 02.02.2024 | 9,43 | 9,53 | 9,31 | 9,33 | -0,05% | 484.088,00 |
| 01.02.2024 | 9,38 | 9,49 | 9,29 | 9,33 | -1,84% | 799.568,00 |
| 31.01.2024 | 9,54 | 9,57 | 9,48 | 9,51 | 0,21% | 440.982,00 |
| 30.01.2024 | 9,55 | 9,65 | 9,45 | 9,49 | -0,63% | 546.286,00 |
| 29.01.2024 | 9,49 | 9,57 | 9,37 | 9,55 | 0,58% | 429.195,00 |
| 26.01.2024 | 9,45 | 9,50 | 9,37 | 9,49 | 0,53% | 495.951,00 |
| 25.01.2024 | 9,40 | 9,47 | 9,31 | 9,44 | -0,11% | 478.186,00 |
| 24.01.2024 | 9,38 | 9,50 | 9,37 | 9,45 | 1,61% | 644.271,00 |
| 23.01.2024 | 9,38 | 9,41 | 9,25 | 9,30 | -1,33% | 637.016,00 |
| 22.01.2024 | 9,33 | 9,47 | 9,33 | 9,43 | 1,02% | 703.103,00 |
| 19.01.2024 | 9,39 | 9,43 | 9,26 | 9,33 | -0,32% | 555.433,00 |
| 18.01.2024 | 9,55 | 9,56 | 9,33 | 9,36 | -0,05% | 2.467.310,00 |
| 17.01.2024 | 9,46 | 9,48 | 9,27 | 9,37 | -1,63% | 614.301,00 |
| 16.01.2024 | 9,44 | 9,53 | 9,44 | 9,52 | -0,05% | 507.395,00 |
| 15.01.2024 | 9,51 | 9,60 | 9,44 | 9,53 | 0,11% | 469.873,00 |
| 12.01.2024 | 9,48 | 9,64 | 9,46 | 9,52 | 0,79% | 596.137,00 |
| 11.01.2024 | 9,49 | 9,69 | 9,40 | 9,44 | -2,73% | 827.714,00 |
| 10.01.2024 | 9,58 | 9,76 | 9,55 | 9,71 | 1,62% | 595.934,00 |
| 09.01.2024 | 9,68 | 9,68 | 9,47 | 9,55 | -0,47% | 638.411,00 |
| 08.01.2024 | 9,52 | 9,64 | 9,42 | 9,60 | -1,29% | 511.390,00 |
| 05.01.2024 | 9,81 | 9,86 | 9,65 | 9,72 | -1,62% | 735.326,00 |
| 04.01.2024 | 9,90 | 9,96 | 9,81 | 9,88 | 0,25% | 424.159,00 |
| 03.01.2024 | 9,98 | 10,03 | 9,83 | 9,86 | -1,30% | 725.681,00 |
| 02.01.2024 | 10,00 | 10,14 | 9,99 | 9,99 | -0,75% | 605.770,00 |
| 29.12.2023 | 10,12 | 10,16 | 10,05 | 10,06 | -0,40% | 304.127,00 |
| 28.12.2023 | 10,09 | 10,15 | 10,05 | 10,10 | -0,20% | 413.002,00 |
| 27.12.2023 | 10,02 | 10,13 | 10,02 | 10,12 | 0,60% | 395.933,00 |