11,690€
0,09%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 11,84 | 11,86 | 11,68 | 11,77 | -0,76% | - |
| 24.07.2025 | 11,73 | 11,88 | 11,69 | 11,86 | 0,98% | - |
| 23.07.2025 | 11,69 | 11,82 | 11,65 | 11,74 | 0,47% | - |
| 22.07.2025 | 11,57 | 11,69 | 11,56 | 11,69 | 0,82% | - |
| 21.07.2025 | 11,45 | 11,66 | 11,45 | 11,59 | 1,31% | - |
| 18.07.2025 | 11,61 | 11,64 | 11,43 | 11,44 | -1,17% | - |
| 17.07.2025 | 11,43 | 11,62 | 11,38 | 11,58 | 1,49% | - |
| 16.07.2025 | 11,28 | 11,50 | 11,27 | 11,41 | 1,33% | - |
| 15.07.2025 | 11,24 | 11,46 | 11,23 | 11,26 | 0,36% | - |
| 14.07.2025 | 11,08 | 11,33 | 11,05 | 11,22 | 0,45% | - |
| 11.07.2025 | 11,16 | 11,24 | 11,06 | 11,17 | -0,22% | - |
| 10.07.2025 | 11,26 | 11,28 | 11,17 | 11,19 | -0,80% | - |
| 09.07.2025 | 11,03 | 11,28 | 11,01 | 11,28 | 2,31% | - |
| 08.07.2025 | 11,06 | 11,08 | 10,97 | 11,03 | 0,05% | - |
| 07.07.2025 | 11,18 | 11,19 | 11,01 | 11,02 | -0,90% | - |
| 04.07.2025 | 11,18 | 11,24 | 11,11 | 11,12 | -0,98% | - |
| 03.07.2025 | 11,17 | 11,28 | 11,11 | 11,23 | 0,63% | - |
| 02.07.2025 | 11,35 | 11,37 | 11,06 | 11,16 | -1,33% | - |
| 01.07.2025 | 11,17 | 11,33 | 11,15 | 11,31 | 1,43% | - |
| 30.06.2025 | 11,09 | 11,28 | 11,08 | 11,15 | 0,54% | - |
| 27.06.2025 | 11,02 | 11,11 | 10,99 | 11,09 | 0,82% | - |
| 26.06.2025 | 10,91 | 11,06 | 10,90 | 11,00 | 1,01% | - |
| 25.06.2025 | 11,04 | 11,07 | 10,87 | 10,89 | -1,36% | - |
| 24.06.2025 | 11,06 | 11,12 | 10,96 | 11,04 | 0,14% | - |
| 23.06.2025 | 10,99 | 11,06 | 10,85 | 11,03 | 0,05% | - |
| 20.06.2025 | 10,94 | 11,06 | 10,91 | 11,02 | 0,64% | - |
| 19.06.2025 | 10,99 | 11,01 | 10,89 | 10,95 | -0,99% | - |
| 18.06.2025 | 10,80 | 11,08 | 10,80 | 11,06 | 2,69% | - |
| 17.06.2025 | 10,70 | 10,86 | 10,62 | 10,77 | 0,28% | - |
| 16.06.2025 | 10,69 | 10,85 | 10,66 | 10,74 | 0,75% | - |
| 13.06.2025 | 10,73 | 10,78 | 10,62 | 10,66 | -1,20% | - |
| 12.06.2025 | 10,86 | 10,92 | 10,75 | 10,79 | -1,19% | - |
| 11.06.2025 | 10,93 | 10,97 | 10,89 | 10,92 | -0,18% | - |
| 10.06.2025 | 10,82 | 10,97 | 10,81 | 10,94 | 1,30% | - |
| 09.06.2025 | 10,76 | 10,85 | 10,74 | 10,80 | 0,47% | - |
| 06.06.2025 | 10,56 | 10,77 | 10,56 | 10,75 | 2,04% | - |
| 05.06.2025 | 10,60 | 10,75 | 10,51 | 10,54 | -0,66% | - |
| 04.06.2025 | 10,74 | 10,76 | 10,60 | 10,61 | -1,03% | - |
| 03.06.2025 | 10,81 | 10,88 | 10,69 | 10,72 | -1,24% | - |
| 02.06.2025 | 10,86 | 10,87 | 10,68 | 10,85 | -0,46% | - |
| 30.05.2025 | 10,82 | 10,93 | 10,80 | 10,90 | 0,93% | - |
| 29.05.2025 | 10,74 | 10,86 | 10,69 | 10,80 | 0,65% | - |
| 28.05.2025 | 10,70 | 10,83 | 10,60 | 10,73 | 0,99% | - |
| 27.05.2025 | 10,64 | 10,72 | 10,53 | 10,63 | -0,23% | - |
| 26.05.2025 | 10,58 | 10,70 | 10,57 | 10,65 | 0,85% | - |
| 23.05.2025 | 10,57 | 10,67 | 10,29 | 10,56 | -0,09% | - |
| 22.05.2025 | 10,64 | 10,66 | 10,50 | 10,57 | -0,75% | - |
| 21.05.2025 | 10,64 | 10,68 | 10,52 | 10,65 | -0,19% | - |
| 20.05.2025 | 10,61 | 10,71 | 10,59 | 10,67 | 0,19% | - |
| 19.05.2025 | 10,64 | 10,66 | 10,52 | 10,65 | -0,28% | - |
| 16.05.2025 | 10,68 | 10,77 | 10,61 | 10,68 | -0,09% | - |
| 15.05.2025 | 10,52 | 10,70 | 10,37 | 10,69 | 1,33% | - |
| 14.05.2025 | 10,21 | 10,71 | 10,21 | 10,55 | 3,43% | - |
| 13.05.2025 | 10,19 | 10,34 | 10,17 | 10,20 | -0,34% | - |
| 12.05.2025 | 10,07 | 10,24 | 9,98 | 10,24 | 1,39% | - |
| 09.05.2025 | 10,01 | 10,15 | 9,92 | 10,10 | 1,20% | - |
| 08.05.2025 | 10,25 | 10,25 | 9,90 | 9,98 | -3,25% | - |
| 07.05.2025 | 10,30 | 10,34 | 10,14 | 10,31 | 0,44% | - |
| 06.05.2025 | 10,17 | 10,36 | 10,17 | 10,27 | 0,79% | - |
| 05.05.2025 | 10,04 | 10,22 | 10,03 | 10,19 | 0,99% | - |
| 02.05.2025 | 10,00 | 10,15 | 9,96 | 10,09 | 0,80% | - |
| 30.04.2025 | 9,85 | 10,02 | 9,83 | 10,01 | 0,93% | - |
| 29.04.2025 | 9,85 | 9,98 | 9,83 | 9,91 | 0,71% | - |
| 28.04.2025 | 9,79 | 9,89 | 9,79 | 9,84 | 0,10% | - |
| 25.04.2025 | 9,74 | 9,84 | 9,72 | 9,83 | 1,06% | - |
| 24.04.2025 | 9,70 | 9,83 | 9,68 | 9,73 | 0,23% | - |
| 23.04.2025 | 9,71 | 9,85 | 9,66 | 9,71 | -0,23% | - |
| 22.04.2025 | 9,62 | 9,76 | 9,60 | 9,73 | 0,80% | - |
| 17.04.2025 | 9,55 | 9,72 | 9,48 | 9,65 | 0,99% | - |
| 16.04.2025 | 9,47 | 9,57 | 9,43 | 9,56 | 0,77% | - |
| 15.04.2025 | 9,31 | 9,54 | 9,31 | 9,49 | 1,61% | - |
| 14.04.2025 | 9,10 | 9,38 | 9,10 | 9,34 | 2,66% | - |
| 11.04.2025 | 9,04 | 9,11 | 8,87 | 9,09 | 0,06% | - |
| 10.04.2025 | 9,00 | 9,48 | 8,94 | 9,09 | -2,96% | - |
| 09.04.2025 | 8,96 | 9,45 | 8,49 | 9,37 | 4,29% | - |
| 08.04.2025 | 8,77 | 9,10 | 8,63 | 8,98 | 2,69% | - |
| 07.04.2025 | 8,95 | 9,19 | 8,57 | 8,75 | -4,01% | - |
| 04.04.2025 | 9,67 | 9,72 | 9,04 | 9,11 | -5,86% | - |
| 03.04.2025 | 9,78 | 10,14 | 9,62 | 9,68 | -1,79% | - |
| 02.04.2025 | 9,89 | 9,92 | 9,80 | 9,85 | -0,50% | - |
| 01.04.2025 | 9,90 | 10,00 | 9,85 | 9,90 | 0,00% | - |
| 31.03.2025 | 10,00 | 10,07 | 9,80 | 9,90 | -0,70% | - |
| 28.03.2025 | 9,93 | 10,06 | 9,89 | 9,97 | 1,06% | - |
| 27.03.2025 | 9,79 | 9,96 | 9,76 | 9,87 | 0,54% | - |
| 26.03.2025 | 9,86 | 9,90 | 9,75 | 9,82 | -0,58% | - |
| 25.03.2025 | 9,82 | 9,98 | 9,82 | 9,87 | 0,36% | - |
| 24.03.2025 | 9,86 | 9,97 | 9,79 | 9,84 | -0,57% | - |
| 21.03.2025 | 9,84 | 9,91 | 9,76 | 9,89 | 0,41% | - |
| 20.03.2025 | 9,74 | 9,87 | 9,73 | 9,85 | 0,90% | - |
| 19.03.2025 | 9,81 | 9,82 | 9,70 | 9,77 | -0,49% | - |
| 18.03.2025 | 9,87 | 9,90 | 9,76 | 9,81 | -0,58% | - |
| 17.03.2025 | 9,74 | 9,88 | 9,69 | 9,87 | 0,90% | - |
| 14.03.2025 | 9,66 | 9,80 | 9,58 | 9,78 | 1,90% | - |
| 13.03.2025 | 9,64 | 9,70 | 9,58 | 9,60 | -0,52% | - |
| 12.03.2025 | 9,58 | 9,74 | 9,51 | 9,65 | 0,94% | - |
| 11.03.2025 | 9,65 | 9,77 | 9,47 | 9,56 | -0,42% | - |
| 10.03.2025 | 9,83 | 9,85 | 9,52 | 9,60 | -2,62% | - |
| 07.03.2025 | 9,54 | 9,86 | 9,54 | 9,86 | 3,36% | - |
| 06.03.2025 | 9,93 | 9,95 | 9,52 | 9,54 | -4,26% | - |
| 05.03.2025 | 10,13 | 10,15 | 9,84 | 9,96 | -2,00% | - |