29,400€
4,63%
Echtzeit-Aktienkurs Merko Ehitus AS
Bid:
Ask:
Aktienkurse zur Merko Ehitus AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 29,48 | 29,48 | 29,38 | 29,38 | 4,54% | - |
| 03.09.2025 | 29,60 | 29,63 | 28,10 | 28,10 | 0,54% | - |
| 02.09.2025 | 29,83 | 29,83 | 27,95 | 27,95 | -1,58% | - |
| 01.09.2025 | 29,88 | 29,90 | 28,40 | 28,40 | -0,53% | - |
| 29.08.2025 | 29,93 | 29,93 | 28,55 | 28,55 | -4,59% | - |
| 28.08.2025 | 30,08 | 30,08 | 29,90 | 29,93 | -0,42% | - |
| 27.08.2025 | 30,05 | 30,05 | 30,05 | 30,05 | 0,59% | - |
| 26.08.2025 | 29,73 | 29,93 | 29,73 | 29,88 | 0,50% | - |
| 25.08.2025 | 30,05 | 30,15 | 29,18 | 29,73 | -1,33% | - |
| 22.08.2025 | 30,15 | 30,15 | 30,05 | 30,13 | 0,00% | - |
| 21.08.2025 | 30,18 | 30,20 | 30,10 | 30,13 | -0,33% | - |
| 20.08.2025 | 30,23 | 30,23 | 30,23 | 30,23 | 0,00% | - |
| 19.08.2025 | 30,28 | 30,30 | 30,20 | 30,23 | -0,17% | - |
| 18.08.2025 | 28,95 | 30,43 | 28,95 | 30,28 | -0,49% | - |
| 15.08.2025 | 30,48 | 30,48 | 30,40 | 30,43 | -0,16% | - |
| 14.08.2025 | 30,48 | 30,48 | 30,43 | 30,48 | 0,00% | - |
| 13.08.2025 | 30,43 | 30,53 | 30,43 | 30,48 | 0,08% | - |
| 12.08.2025 | 30,40 | 30,48 | 30,40 | 30,45 | 0,16% | - |
| 11.08.2025 | 30,40 | 30,55 | 30,38 | 30,40 | 0,00% | 23,00 |
| 08.08.2025 | 30,35 | 30,48 | 30,33 | 30,40 | 0,33% | - |
| 07.08.2025 | 29,00 | 30,43 | 29,00 | 30,30 | -0,41% | - |
| 06.08.2025 | 30,20 | 30,48 | 30,15 | 30,43 | 0,75% | - |
| 05.08.2025 | 30,25 | 30,35 | 30,08 | 30,20 | -0,17% | - |
| 04.08.2025 | 30,55 | 30,65 | 30,25 | 30,25 | -0,98% | - |
| 01.08.2025 | 30,53 | 30,63 | 30,48 | 30,55 | 0,08% | - |
| 31.07.2025 | 30,53 | 30,63 | 30,53 | 30,53 | 0,08% | - |
| 30.07.2025 | 30,73 | 30,73 | 30,50 | 30,50 | -0,57% | - |
| 29.07.2025 | 30,78 | 30,78 | 30,63 | 30,68 | -0,41% | - |
| 28.07.2025 | 30,80 | 30,88 | 30,78 | 30,80 | 0,00% | - |
| 25.07.2025 | 30,90 | 30,93 | 30,78 | 30,80 | -0,32% | - |
| 24.07.2025 | 30,00 | 31,28 | 30,00 | 30,90 | -0,24% | - |
| 23.07.2025 | 30,88 | 31,03 | 30,88 | 30,98 | 0,32% | - |
| 22.07.2025 | 31,03 | 31,03 | 30,88 | 30,88 | -0,32% | - |
| 21.07.2025 | 30,85 | 31,05 | 30,85 | 30,98 | 0,41% | - |
| 18.07.2025 | 31,00 | 31,33 | 30,85 | 30,85 | -0,48% | - |
| 17.07.2025 | 31,13 | 31,40 | 30,88 | 31,00 | 0,00% | 61,00 |
| 16.07.2025 | 29,30 | 31,20 | 29,30 | 31,00 | 0,00% | - |
| 15.07.2025 | 30,98 | 31,30 | 30,68 | 31,00 | 0,32% | - |
| 14.07.2025 | 28,90 | 30,95 | 28,90 | 30,90 | 1,90% | - |
| 11.07.2025 | 29,95 | 30,40 | 29,95 | 30,33 | 1,34% | - |
| 10.07.2025 | 29,33 | 29,98 | 29,30 | 29,93 | 2,40% | - |
| 09.07.2025 | 29,83 | 29,88 | 29,18 | 29,23 | -2,26% | - |
| 08.07.2025 | 29,93 | 29,98 | 29,90 | 29,90 | -0,17% | - |
| 07.07.2025 | 30,05 | 30,28 | 29,95 | 29,95 | -0,25% | - |
| 04.07.2025 | 29,88 | 30,30 | 29,85 | 30,03 | 0,33% | - |
| 03.07.2025 | 29,05 | 30,50 | 29,05 | 29,93 | -1,89% | - |
| 02.07.2025 | 31,05 | 31,15 | 30,25 | 30,50 | -1,77% | - |
| 01.07.2025 | 31,25 | 31,33 | 30,98 | 31,05 | -0,64% | - |
| 30.06.2025 | 31,23 | 31,43 | 31,18 | 31,25 | 0,00% | - |
| 27.06.2025 | 31,20 | 31,53 | 31,20 | 31,25 | 0,16% | - |
| 26.06.2025 | 32,15 | 32,15 | 30,70 | 31,20 | 1,63% | - |
| 25.06.2025 | 30,48 | 30,73 | 30,23 | 30,70 | 0,74% | - |
| 24.06.2025 | 29,05 | 30,48 | 29,05 | 30,48 | 0,00% | - |
| 23.06.2025 | 29,05 | 30,48 | 29,05 | 30,48 | 0,00% | - |
| 20.06.2025 | 28,35 | 30,48 | 28,35 | 30,48 | 2,18% | - |
| 19.06.2025 | 29,15 | 30,63 | 29,15 | 29,83 | -2,61% | - |
| 18.06.2025 | 31,08 | 31,08 | 30,60 | 30,63 | -1,45% | - |
| 17.06.2025 | 27,95 | 31,08 | 27,95 | 31,08 | 5,88% | - |
| 16.06.2025 | 30,83 | 30,83 | 28,63 | 29,35 | -4,79% | - |
| 13.06.2025 | 31,63 | 31,78 | 30,73 | 30,83 | -2,53% | - |
| 12.06.2025 | 31,10 | 32,68 | 31,10 | 31,63 | -3,21% | - |
| 11.06.2025 | 32,88 | 32,90 | 32,63 | 32,68 | -0,61% | - |
| 10.06.2025 | 31,55 | 33,18 | 31,55 | 32,88 | -0,60% | - |
| 09.06.2025 | 31,40 | 33,28 | 31,40 | 33,08 | 0,46% | - |
| 06.06.2025 | 32,98 | 33,05 | 32,93 | 32,93 | -0,15% | - |
| 05.06.2025 | 32,73 | 33,15 | 32,73 | 32,98 | 0,76% | - |
| 04.06.2025 | 30,75 | 32,88 | 30,75 | 32,73 | 1,39% | - |
| 03.06.2025 | 29,75 | 32,35 | 29,75 | 32,28 | 3,36% | - |
| 02.06.2025 | 30,88 | 31,23 | 30,83 | 31,23 | 1,13% | - |
| 30.05.2025 | 32,53 | 32,53 | 30,70 | 30,88 | -5,07% | - |
| 29.05.2025 | 31,00 | 32,53 | 31,00 | 32,53 | 0,00% | - |
| 28.05.2025 | 30,50 | 32,75 | 30,50 | 32,53 | -0,15% | - |
| 27.05.2025 | 32,63 | 32,90 | 32,58 | 32,58 | -0,15% | 145,00 |
| 26.05.2025 | 32,35 | 32,63 | 32,35 | 32,63 | 0,85% | - |
| 23.05.2025 | 33,85 | 33,85 | 32,28 | 32,35 | 0,08% | - |
| 22.05.2025 | 33,90 | 33,90 | 32,28 | 32,33 | -0,08% | - |
| 21.05.2025 | 32,63 | 32,63 | 32,28 | 32,35 | -0,69% | - |
| 20.05.2025 | 32,93 | 33,05 | 32,53 | 32,58 | -1,06% | - |
| 19.05.2025 | 31,93 | 33,35 | 31,93 | 32,93 | 3,13% | - |
| 16.05.2025 | 28,70 | 31,93 | 28,70 | 31,93 | 5,80% | - |
| 15.05.2025 | 28,40 | 30,23 | 28,40 | 30,18 | 1,34% | - |
| 14.05.2025 | 29,23 | 29,80 | 29,23 | 29,78 | 1,88% | - |
| 13.05.2025 | 28,00 | 30,13 | 28,00 | 29,23 | -0,60% | - |
| 12.05.2025 | 28,75 | 29,40 | 28,68 | 29,40 | 2,26% | 47,00 |
| 09.05.2025 | 27,10 | 28,75 | 27,10 | 28,75 | 1,05% | - |
| 08.05.2025 | 28,48 | 28,68 | 28,40 | 28,45 | -0,09% | - |
| 07.05.2025 | 28,48 | 28,75 | 28,35 | 28,48 | 0,00% | - |
| 06.05.2025 | 26,90 | 28,53 | 26,90 | 28,48 | 0,80% | - |
| 05.05.2025 | 28,30 | 28,35 | 28,23 | 28,25 | -0,18% | - |
| 02.05.2025 | 27,83 | 28,45 | 27,78 | 28,30 | 1,71% | - |
| 30.04.2025 | 27,83 | 27,83 | 27,75 | 27,83 | -0,45% | - |
| 29.04.2025 | 28,48 | 28,55 | 27,95 | 27,95 | -1,84% | - |
| 28.04.2025 | 27,25 | 29,08 | 27,25 | 28,48 | -0,35% | - |
| 25.04.2025 | 28,45 | 28,65 | 28,38 | 28,58 | 0,44% | - |
| 24.04.2025 | 28,65 | 28,78 | 28,43 | 28,45 | -0,70% | - |
| 23.04.2025 | 27,15 | 29,20 | 27,15 | 28,65 | 7,10% | 50,00 |
| 22.04.2025 | 26,75 | 28,55 | 26,75 | 26,75 | -4,72% | - |
| 17.04.2025 | 27,83 | 28,15 | 27,83 | 28,08 | 0,90% | - |
| 16.04.2025 | 27,45 | 28,20 | 27,45 | 27,83 | 1,37% | - |
| 15.04.2025 | 27,10 | 27,63 | 27,08 | 27,45 | 1,29% | - |