15,065€
-0,43%
Echtzeit-Aktienkurs MERLIN PPTYS SOCIMI EO 1
Bid:
Ask:
Aktienkurse zur MERLIN PPTYS SOCIMI EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,26 | 15,37 | 15,07 | 15,07 | -0,79% | 9.900,00 |
| 28.05.2026 | 15,18 | 15,38 | 15,12 | 15,19 | -0,56% | - |
| 27.05.2026 | 15,14 | 15,39 | 15,07 | 15,27 | 1,13% | - |
| 26.05.2026 | 15,18 | 15,29 | 15,07 | 15,10 | -0,72% | - |
| 25.05.2026 | 15,30 | 15,75 | 15,04 | 15,21 | 0,30% | 18.300,00 |
| 22.05.2026 | 14,85 | 15,22 | 14,69 | 15,17 | 2,19% | - |
| 21.05.2026 | 14,64 | 14,91 | 14,56 | 14,84 | 1,02% | 3.480,00 |
| 20.05.2026 | 14,59 | 14,79 | 14,44 | 14,69 | 1,00% | 8.600,00 |
| 19.05.2026 | 14,52 | 14,75 | 14,38 | 14,55 | -0,21% | - |
| 18.05.2026 | 14,43 | 14,70 | 14,37 | 14,58 | 0,17% | - |
| 15.05.2026 | 14,75 | 14,86 | 14,47 | 14,55 | -2,02% | 11.514,00 |
| 14.05.2026 | 14,74 | 15,03 | 14,61 | 14,85 | 0,92% | - |
| 13.05.2026 | 14,67 | 14,75 | 14,42 | 14,72 | 0,62% | - |
| 12.05.2026 | 14,62 | 14,93 | 14,53 | 14,63 | -0,41% | - |
| 11.05.2026 | 14,73 | 14,74 | 14,55 | 14,69 | -0,71% | - |
| 08.05.2026 | 14,76 | 14,88 | 14,65 | 14,79 | 0,48% | - |
| 07.05.2026 | 14,95 | 14,96 | 14,66 | 14,72 | -3,03% | - |
| 06.05.2026 | 14,90 | 15,26 | 14,85 | 15,18 | 2,74% | - |
| 05.05.2026 | 14,45 | 14,79 | 14,42 | 14,78 | 2,43% | - |
| 04.05.2026 | 14,90 | 15,05 | 14,38 | 14,43 | -2,96% | - |
| 30.04.2026 | 14,50 | 14,97 | 14,46 | 14,87 | 1,88% | - |
| 29.04.2026 | 14,84 | 14,86 | 14,56 | 14,59 | -1,42% | - |
| 28.04.2026 | 14,98 | 15,00 | 14,58 | 14,80 | -1,37% | - |
| 27.04.2026 | 15,04 | 15,16 | 14,98 | 15,01 | -0,50% | - |
| 24.04.2026 | 15,28 | 15,63 | 15,01 | 15,08 | -1,15% | - |
| 23.04.2026 | 14,96 | 15,29 | 14,87 | 15,26 | 1,36% | - |
| 22.04.2026 | 15,01 | 15,21 | 15,00 | 15,05 | 1,21% | - |
| 21.04.2026 | 15,24 | 15,28 | 14,84 | 14,87 | -2,30% | - |
| 20.04.2026 | 15,16 | 15,29 | 15,10 | 15,22 | -0,26% | - |
| 17.04.2026 | 15,08 | 15,46 | 15,01 | 15,26 | 1,36% | - |
| 16.04.2026 | 15,30 | 15,31 | 15,03 | 15,06 | -1,15% | - |
| 15.04.2026 | 15,14 | 15,27 | 15,14 | 15,23 | 0,86% | - |
| 14.04.2026 | 15,04 | 15,23 | 15,00 | 15,10 | 0,30% | - |
| 13.04.2026 | 14,82 | 15,06 | 14,82 | 15,06 | 0,84% | - |
| 10.04.2026 | 15,07 | 15,11 | 14,92 | 14,93 | -0,47% | - |
| 09.04.2026 | 15,03 | 15,10 | 14,84 | 15,00 | -0,63% | - |
| 08.04.2026 | 15,07 | 15,28 | 14,65 | 15,10 | 3,46% | - |
| 07.04.2026 | 14,52 | 14,69 | 14,37 | 14,59 | 0,27% | - |
| 02.04.2026 | 14,22 | 14,57 | 14,07 | 14,55 | 0,17% | - |
| 01.04.2026 | 14,18 | 14,57 | 14,15 | 14,53 | 2,80% | - |
| 31.03.2026 | 13,78 | 14,15 | 13,76 | 14,13 | 3,48% | - |
| 30.03.2026 | 13,82 | 14,04 | 13,59 | 13,66 | -1,12% | - |
| 27.03.2026 | 14,11 | 14,25 | 13,79 | 13,81 | -1,81% | - |
| 26.03.2026 | 13,50 | 14,22 | 13,50 | 14,07 | 3,00% | - |
| 25.03.2026 | 13,60 | 13,99 | 13,00 | 13,66 | 0,44% | 26.821,00 |
| 24.03.2026 | 13,43 | 13,63 | 13,37 | 13,60 | 0,48% | - |
| 23.03.2026 | 13,35 | 13,78 | 12,88 | 13,53 | -0,04% | - |
| 20.03.2026 | 14,00 | 14,24 | 13,46 | 13,54 | -3,18% | - |
| 19.03.2026 | 14,06 | 14,18 | 13,89 | 13,98 | -0,71% | - |
| 18.03.2026 | 14,48 | 14,63 | 14,06 | 14,08 | -1,85% | - |
| 17.03.2026 | 13,86 | 14,36 | 13,83 | 14,35 | 2,87% | - |
| 16.03.2026 | 13,93 | 14,15 | 13,60 | 13,95 | 3,87% | - |
| 13.03.2026 | 13,61 | 13,77 | 13,38 | 13,43 | -1,14% | - |
| 12.03.2026 | 13,56 | 13,68 | 13,29 | 13,58 | -0,84% | - |
| 11.03.2026 | 13,95 | 14,07 | 13,67 | 13,70 | -1,65% | - |
| 10.03.2026 | 13,90 | 14,30 | 13,33 | 13,93 | 0,32% | - |
| 09.03.2026 | 13,83 | 14,01 | 13,44 | 13,88 | -2,43% | - |
| 06.03.2026 | 14,56 | 14,60 | 14,09 | 14,23 | -2,10% | - |
| 05.03.2026 | 14,55 | 14,91 | 14,41 | 14,53 | -0,65% | - |
| 04.03.2026 | 14,15 | 14,64 | 13,87 | 14,63 | 3,14% | - |
| 03.03.2026 | 14,63 | 14,63 | 13,94 | 14,18 | -3,80% | - |
| 02.03.2026 | 14,81 | 14,86 | 14,33 | 14,74 | -1,99% | - |
| 27.02.2026 | 14,36 | 15,37 | 14,32 | 15,04 | 5,17% | - |
| 26.02.2026 | 14,16 | 14,48 | 14,16 | 14,30 | 0,67% | - |
| 25.02.2026 | 14,25 | 14,33 | 14,01 | 14,21 | 0,85% | - |
| 24.02.2026 | 13,90 | 14,26 | 13,81 | 14,09 | 1,37% | 20.000,00 |
| 23.02.2026 | 13,76 | 13,91 | 13,68 | 13,90 | 0,36% | - |
| 20.02.2026 | 13,86 | 13,97 | 13,75 | 13,85 | 0,00% | - |
| 19.02.2026 | 13,63 | 13,85 | 13,57 | 13,85 | 1,76% | - |
| 18.02.2026 | 13,75 | 13,88 | 13,58 | 13,61 | -0,95% | - |
| 17.02.2026 | 13,40 | 13,75 | 13,37 | 13,74 | 2,12% | - |
| 16.02.2026 | 13,36 | 13,46 | 13,26 | 13,45 | 0,82% | - |
| 13.02.2026 | 13,18 | 13,44 | 13,07 | 13,34 | 1,75% | - |
| 12.02.2026 | 13,59 | 13,61 | 13,11 | 13,11 | -2,89% | - |
| 11.02.2026 | 13,31 | 13,57 | 13,20 | 13,50 | 1,39% | - |
| 10.02.2026 | 13,29 | 13,43 | 13,09 | 13,32 | 0,19% | - |
| 09.02.2026 | 13,04 | 13,31 | 12,98 | 13,29 | 2,63% | - |
| 06.02.2026 | 12,74 | 13,02 | 12,70 | 12,95 | 2,13% | - |
| 05.02.2026 | 12,87 | 12,90 | 12,63 | 12,68 | -1,21% | - |
| 04.02.2026 | 12,91 | 13,10 | 12,76 | 12,84 | 0,20% | - |
| 03.02.2026 | 12,53 | 12,94 | 12,47 | 12,81 | 2,56% | - |
| 02.02.2026 | 12,36 | 12,62 | 12,34 | 12,49 | 0,08% | - |
| 30.01.2026 | 12,43 | 12,60 | 12,37 | 12,48 | 0,04% | - |
| 29.01.2026 | 12,77 | 12,80 | 12,38 | 12,48 | -1,85% | - |
| 28.01.2026 | 12,58 | 12,74 | 12,51 | 12,71 | 1,68% | - |
| 27.01.2026 | 12,44 | 12,54 | 12,37 | 12,50 | 1,38% | - |
| 26.01.2026 | 12,35 | 12,62 | 12,33 | 12,33 | 0,24% | - |
| 23.01.2026 | 12,30 | 12,38 | 12,28 | 12,30 | 0,33% | - |
| 22.01.2026 | 12,40 | 12,43 | 12,26 | 12,26 | -1,80% | - |
| 21.01.2026 | 12,19 | 12,53 | 12,15 | 12,49 | 2,67% | - |
| 20.01.2026 | 12,34 | 12,42 | 12,15 | 12,16 | -1,82% | - |
| 19.01.2026 | 12,35 | 12,45 | 12,25 | 12,39 | -1,00% | - |
| 16.01.2026 | 12,38 | 12,67 | 12,38 | 12,51 | 1,21% | - |
| 15.01.2026 | 12,53 | 12,54 | 12,24 | 12,36 | -0,84% | - |
| 14.01.2026 | 12,41 | 12,51 | 12,33 | 12,47 | 0,48% | - |
| 13.01.2026 | 12,68 | 12,69 | 12,36 | 12,41 | -2,21% | - |
| 12.01.2026 | 12,41 | 12,69 | 12,32 | 12,69 | 2,63% | - |
| 09.01.2026 | 12,79 | 12,79 | 12,36 | 12,36 | -2,98% | - |
| 08.01.2026 | 12,80 | 12,85 | 12,69 | 12,74 | -0,39% | - |
| 07.01.2026 | 12,53 | 12,86 | 12,53 | 12,79 | 1,99% | - |