29,375€
-2,73%
Echtzeit-Aktienkurs Merko Ehitus AS
Bid:
Ask:
Aktienkurse zur Merko Ehitus AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -2,48% | - |
| 01.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 70,00 |
| 29.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,50% | - |
| 28.08.2025 | 29,75 | 29,75 | 29,75 | 29,75 | -1,82% | - |
| 27.08.2025 | 29,65 | 30,30 | 29,65 | 30,30 | 2,89% | 100,00 |
| 26.08.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,84% | - |
| 25.08.2025 | 29,75 | 29,75 | 29,70 | 29,70 | -2,62% | 200,00 |
| 22.08.2025 | 29,85 | 30,50 | 29,85 | 30,50 | 1,08% | 200,00 |
| 21.08.2025 | 30,18 | 30,20 | 30,10 | 30,18 | 0,58% | - |
| 20.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,50% | - |
| 18.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,17% | - |
| 15.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 14.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 13.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,17% | - |
| 12.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,17% | - |
| 11.08.2025 | 30,15 | 30,15 | 30,10 | 30,10 | 0,00% | 2,00 |
| 08.08.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 07.08.2025 | 30,20 | 30,30 | 30,20 | 30,30 | 0,83% | 8,00 |
| 06.08.2025 | 29,90 | 30,05 | 29,90 | 30,05 | 0,50% | 34,00 |
| 05.08.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -1,32% | - |
| 04.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 01.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 31.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,98% | - |
| 30.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 29.07.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,16% | - |
| 28.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 25.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -3,32% | - |
| 24.07.2025 | 30,70 | 31,60 | 30,70 | 31,60 | 3,44% | 15,00 |
| 23.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -0,33% | - |
| 22.07.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -1,76% | - |
| 21.07.2025 | 30,55 | 31,20 | 30,55 | 31,20 | 1,46% | 518,00 |
| 18.07.2025 | 30,75 | 30,75 | 30,75 | 30,75 | 0,00% | - |
| 17.07.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -1,76% | - |
| 16.07.2025 | 30,65 | 31,30 | 30,65 | 31,30 | 2,45% | 81,00 |
| 15.07.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 1,50% | - |
| 14.07.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -2,59% | - |
| 11.07.2025 | 30,60 | 31,40 | 29,75 | 30,90 | 4,39% | 1.880,00 |
| 10.07.2025 | 28,90 | 29,60 | 28,90 | 29,60 | 0,34% | 80,00 |
| 09.07.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,64% | - |
| 08.07.2025 | 29,60 | 30,30 | 29,60 | 30,30 | -0,66% | 170,00 |
| 07.07.2025 | 29,75 | 30,50 | 29,75 | 30,50 | 3,04% | 67,00 |
| 04.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,43% | - |
| 03.07.2025 | 30,65 | 30,65 | 30,65 | 30,65 | -2,23% | 40,00 |
| 02.07.2025 | 30,65 | 31,35 | 30,65 | 31,35 | 0,97% | 17,00 |
| 01.07.2025 | 31,05 | 31,05 | 31,05 | 31,05 | -1,74% | - |
| 30.06.2025 | 30,90 | 31,60 | 30,90 | 31,60 | 2,43% | 45,00 |
| 27.06.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 0,00% | - |
| 26.06.2025 | 30,45 | 30,85 | 30,45 | 30,85 | 2,66% | 35,00 |
| 25.06.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -0,83% | - |
| 24.06.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 2,02% | 23,00 |
| 23.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | 50,00 |
| 20.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,82% | - |
| 19.06.2025 | 30,25 | 30,25 | 30,25 | 30,25 | -0,33% | - |
| 18.06.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 1,68% | - |
| 17.06.2025 | 28,95 | 29,85 | 28,95 | 29,85 | -2,29% | 135,00 |
| 16.06.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -2,55% | - |
| 13.06.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -2,94% | - |
| 12.06.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 11.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,00% | - |
| 10.06.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,31% | - |
| 09.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 06.06.2025 | 32,60 | 33,00 | 32,60 | 33,00 | 1,69% | 150,00 |
| 05.06.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 1,25% | - |
| 04.06.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,31% | - |
| 03.06.2025 | 30,95 | 31,95 | 30,95 | 31,95 | 4,41% | 5,00 |
| 02.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,16% | - |
| 30.05.2025 | 32,30 | 32,30 | 30,55 | 30,55 | -0,16% | 10,00 |
| 29.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 110,00 |
| 28.05.2025 | 30,60 | 31,20 | 30,60 | 31,20 | -6,02% | 1,00 |
| 27.05.2025 | 32,30 | 33,20 | 32,30 | 33,20 | 3,43% | 610,00 |
| 26.05.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 0,16% | - |
| 23.05.2025 | 32,00 | 32,05 | 32,00 | 32,05 | 0,16% | 85,00 |
| 22.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,16% | - |
| 21.05.2025 | 32,35 | 32,35 | 32,05 | 32,05 | -3,03% | 33,00 |
| 20.05.2025 | 32,70 | 33,05 | 32,70 | 33,05 | -0,60% | 90,00 |
| 19.05.2025 | 31,60 | 33,25 | 31,60 | 33,25 | 4,56% | 100,00 |
| 16.05.2025 | 29,50 | 31,80 | 29,50 | 31,80 | 7,98% | 35,00 |
| 15.05.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 1,90% | - |
| 14.05.2025 | 28,90 | 28,90 | 28,90 | 28,90 | -0,86% | - |
| 13.05.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 2,82% | - |
| 12.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,53% | - |
| 09.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 08.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 07.05.2025 | 28,20 | 28,80 | 28,20 | 28,80 | 0,00% | 13,00 |
| 06.05.2025 | 27,95 | 28,80 | 27,95 | 28,80 | 3,04% | 26,00 |
| 05.05.2025 | 27,95 | 27,95 | 27,95 | 27,95 | 1,45% | - |
| 02.05.2025 | 27,55 | 27,55 | 27,55 | 27,55 | -0,54% | - |
| 30.04.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -1,60% | - |
| 29.04.2025 | 28,15 | 28,15 | 28,15 | 28,15 | -2,26% | - |
| 28.04.2025 | 28,25 | 28,80 | 28,25 | 28,80 | 2,49% | 40,00 |
| 25.04.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,71% | - |
| 24.04.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,35% | - |
| 23.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 22.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | - |
| 17.04.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 1,48% | - |
| 16.04.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 15.04.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,75% | - |
| 14.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 11.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 2,32% | - |