9,860€
1,91%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 9,70 | 10,00 | 9,66 | 9,93 | 1,99% | - |
| 19.12.2024 | 10,04 | 10,06 | 9,71 | 9,73 | -3,06% | - |
| 18.12.2024 | 10,07 | 10,16 | 9,96 | 10,04 | -0,20% | - |
| 17.12.2024 | 10,11 | 10,14 | 9,99 | 10,06 | -0,69% | - |
| 16.12.2024 | 10,24 | 10,26 | 10,07 | 10,13 | -1,07% | - |
| 13.12.2024 | 10,34 | 10,39 | 10,19 | 10,24 | -0,97% | - |
| 12.12.2024 | 10,28 | 10,39 | 10,25 | 10,34 | 0,34% | - |
| 11.12.2024 | 10,18 | 10,36 | 10,11 | 10,31 | 1,38% | - |
| 10.12.2024 | 10,24 | 10,26 | 10,11 | 10,17 | -0,83% | - |
| 09.12.2024 | 10,60 | 10,63 | 10,21 | 10,25 | -3,35% | - |
| 06.12.2024 | 10,41 | 10,61 | 10,41 | 10,61 | 1,87% | - |
| 05.12.2024 | 10,49 | 10,57 | 10,41 | 10,41 | -0,76% | - |
| 04.12.2024 | 10,28 | 10,58 | 10,26 | 10,49 | 2,04% | - |
| 03.12.2024 | 10,22 | 10,38 | 10,13 | 10,28 | 0,54% | - |
| 02.12.2024 | 10,31 | 10,43 | 10,14 | 10,23 | -1,54% | - |
| 29.11.2024 | 10,34 | 10,47 | 10,30 | 10,39 | 0,10% | - |
| 28.11.2024 | 10,30 | 10,40 | 10,29 | 10,38 | 0,14% | - |
| 27.11.2024 | 10,17 | 10,36 | 10,12 | 10,36 | 1,77% | - |
| 26.11.2024 | 10,35 | 10,35 | 10,17 | 10,18 | -1,17% | - |
| 25.11.2024 | 10,34 | 10,42 | 10,20 | 10,30 | -0,43% | - |
| 22.11.2024 | 10,18 | 10,36 | 9,99 | 10,35 | 1,97% | - |
| 21.11.2024 | 10,33 | 10,41 | 9,94 | 10,15 | -1,74% | - |
| 20.11.2024 | 9,93 | 10,40 | 9,93 | 10,33 | 2,69% | - |
| 19.11.2024 | 9,80 | 10,08 | 9,78 | 10,06 | 1,90% | - |
| 18.11.2024 | 9,94 | 9,95 | 9,76 | 9,87 | -0,39% | - |
| 15.11.2024 | 9,82 | 9,93 | 9,71 | 9,91 | 0,70% | - |
| 14.11.2024 | 9,44 | 9,86 | 9,43 | 9,84 | 3,85% | - |
| 13.11.2024 | 9,35 | 9,57 | 9,35 | 9,47 | 0,67% | - |
| 12.11.2024 | 10,08 | 10,16 | 9,37 | 9,41 | -6,97% | - |
| 11.11.2024 | 10,21 | 10,26 | 10,11 | 10,12 | -0,78% | - |
| 08.11.2024 | 10,07 | 10,20 | 10,06 | 10,20 | 0,99% | - |
| 07.11.2024 | 9,93 | 10,12 | 9,89 | 10,10 | 1,84% | - |
| 06.11.2024 | 10,22 | 10,27 | 9,87 | 9,91 | -2,86% | - |
| 05.11.2024 | 10,19 | 10,29 | 10,16 | 10,21 | 0,29% | - |
| 04.11.2024 | 10,28 | 10,37 | 10,16 | 10,18 | -1,55% | - |
| 01.11.2024 | 10,22 | 10,36 | 10,22 | 10,34 | 0,58% | - |
| 31.10.2024 | 10,34 | 10,36 | 10,20 | 10,28 | -1,06% | - |
| 30.10.2024 | 10,60 | 10,61 | 10,38 | 10,39 | -2,07% | - |
| 29.10.2024 | 10,79 | 10,84 | 10,52 | 10,61 | -1,62% | - |
| 28.10.2024 | 10,64 | 10,82 | 10,64 | 10,78 | 0,94% | - |
| 25.10.2024 | 10,66 | 10,72 | 10,57 | 10,68 | 0,09% | - |
| 24.10.2024 | 10,66 | 10,76 | 10,59 | 10,67 | 0,38% | - |
| 23.10.2024 | 10,60 | 10,69 | 10,54 | 10,63 | 0,38% | - |
| 22.10.2024 | 10,68 | 10,68 | 10,41 | 10,59 | -0,94% | - |
| 21.10.2024 | 10,93 | 11,00 | 10,66 | 10,69 | -2,46% | - |
| 18.10.2024 | 10,92 | 10,96 | 10,88 | 10,96 | -0,09% | - |
| 17.10.2024 | 11,17 | 11,22 | 10,95 | 10,97 | -1,97% | - |
| 16.10.2024 | 11,07 | 11,21 | 10,98 | 11,19 | 0,99% | - |
| 15.10.2024 | 10,99 | 11,10 | 10,92 | 11,08 | 0,73% | - |
| 14.10.2024 | 10,97 | 11,06 | 10,90 | 11,00 | -0,68% | - |
| 11.10.2024 | 10,93 | 11,08 | 10,90 | 11,08 | 1,23% | - |
| 10.10.2024 | 11,11 | 11,12 | 10,90 | 10,94 | -1,62% | - |
| 09.10.2024 | 11,15 | 11,16 | 11,09 | 11,12 | 0,45% | - |
| 08.10.2024 | 10,99 | 11,08 | 10,93 | 11,07 | 1,05% | - |
| 07.10.2024 | 11,08 | 11,19 | 10,92 | 10,96 | -1,40% | 140,00 |
| 04.10.2024 | 11,12 | 11,23 | 11,07 | 11,11 | 0,09% | - |
| 03.10.2024 | 11,25 | 11,26 | 11,08 | 11,10 | -0,85% | - |
| 02.10.2024 | 11,36 | 11,39 | 11,17 | 11,20 | -1,50% | - |
| 01.10.2024 | 11,40 | 11,45 | 11,30 | 11,37 | -0,31% | - |
| 30.09.2024 | 11,58 | 11,67 | 11,29 | 11,40 | -2,15% | - |
| 27.09.2024 | 11,53 | 11,67 | 11,51 | 11,65 | 0,95% | - |
| 26.09.2024 | 11,44 | 11,62 | 11,44 | 11,54 | 1,01% | - |
| 25.09.2024 | 11,45 | 11,52 | 11,34 | 11,43 | -0,65% | - |
| 24.09.2024 | 11,63 | 11,65 | 11,32 | 11,50 | -0,73% | - |
| 23.09.2024 | 11,47 | 11,61 | 11,40 | 11,59 | 1,13% | - |
| 20.09.2024 | 11,47 | 11,55 | 11,42 | 11,46 | -0,48% | - |
| 19.09.2024 | 11,37 | 11,64 | 11,35 | 11,51 | 1,01% | - |
| 18.09.2024 | 11,56 | 11,58 | 11,34 | 11,40 | -1,30% | - |
| 17.09.2024 | 11,81 | 11,88 | 11,52 | 11,55 | -1,83% | - |
| 16.09.2024 | 11,81 | 11,86 | 11,70 | 11,76 | -0,38% | - |
| 13.09.2024 | 11,44 | 11,81 | 11,41 | 11,81 | 3,15% | - |
| 12.09.2024 | 11,38 | 11,56 | 11,34 | 11,45 | 0,70% | - |
| 11.09.2024 | 11,54 | 11,58 | 11,29 | 11,37 | -1,81% | - |
| 10.09.2024 | 11,44 | 11,66 | 11,43 | 11,58 | 0,78% | - |
| 09.09.2024 | 11,52 | 11,59 | 11,39 | 11,49 | 0,13% | - |
| 06.09.2024 | 11,47 | 11,59 | 11,37 | 11,47 | -0,17% | - |
| 05.09.2024 | 11,23 | 11,59 | 11,16 | 11,49 | 2,22% | 350,00 |
| 04.09.2024 | 10,96 | 11,29 | 10,96 | 11,24 | 0,49% | - |
| 03.09.2024 | 11,20 | 11,35 | 11,08 | 11,19 | -0,27% | - |
| 02.09.2024 | 11,10 | 11,26 | 11,04 | 11,22 | 0,95% | - |
| 30.08.2024 | 10,84 | 11,13 | 10,84 | 11,11 | 3,06% | - |
| 29.08.2024 | 11,11 | 11,22 | 10,78 | 10,78 | -3,14% | - |
| 28.08.2024 | 11,17 | 11,17 | 11,04 | 11,13 | -0,09% | - |
| 27.08.2024 | 11,26 | 11,28 | 11,06 | 11,14 | -0,98% | - |
| 26.08.2024 | 11,05 | 11,29 | 11,02 | 11,25 | 1,81% | - |
| 23.08.2024 | 10,90 | 11,07 | 10,80 | 11,05 | 1,75% | - |
| 22.08.2024 | 10,76 | 10,93 | 10,73 | 10,86 | 0,74% | - |
| 21.08.2024 | 10,71 | 10,81 | 10,68 | 10,78 | 0,84% | - |
| 20.08.2024 | 10,71 | 10,76 | 10,66 | 10,69 | -0,19% | - |
| 19.08.2024 | 10,72 | 10,74 | 10,62 | 10,71 | 0,80% | - |
| 16.08.2024 | 10,64 | 10,72 | 10,58 | 10,63 | 0,05% | - |
| 15.08.2024 | 10,57 | 10,64 | 10,50 | 10,62 | 0,66% | - |
| 14.08.2024 | 10,51 | 10,56 | 10,42 | 10,55 | 0,57% | - |
| 13.08.2024 | 10,39 | 10,50 | 10,32 | 10,49 | 1,30% | - |
| 12.08.2024 | 10,39 | 10,46 | 10,34 | 10,36 | -0,14% | - |
| 09.08.2024 | 10,21 | 10,45 | 10,20 | 10,37 | 1,57% | - |
| 08.08.2024 | 10,19 | 10,29 | 10,11 | 10,21 | -0,34% | - |
| 07.08.2024 | 9,97 | 10,29 | 9,93 | 10,25 | 2,52% | - |
| 06.08.2024 | 10,12 | 10,12 | 9,92 | 9,99 | -0,52% | - |
| 05.08.2024 | 10,30 | 10,36 | 9,92 | 10,05 | -2,99% | - |