13,745€
-0,33%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 13,57 | 13,75 | 13,43 | 13,65 | -1,02% | - |
| 12.03.2026 | 13,70 | 13,79 | 13,70 | 13,79 | -4,30% | 31,00 |
| 11.03.2026 | 13,90 | 14,41 | 13,89 | 14,41 | 1,48% | 106,00 |
| 10.03.2026 | 13,78 | 14,20 | 13,78 | 14,20 | 3,80% | 100,00 |
| 09.03.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -4,87% | - |
| 06.03.2026 | 14,44 | 14,44 | 14,38 | 14,38 | 0,14% | 6,00 |
| 05.03.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 2,87% | - |
| 04.03.2026 | 13,96 | 13,96 | 13,96 | 13,96 | -0,29% | - |
| 03.03.2026 | 14,43 | 14,43 | 14,00 | 14,00 | -4,24% | 60,00 |
| 02.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 1,74% | - |
| 27.02.2026 | 14,37 | 14,37 | 14,37 | 14,37 | 2,35% | - |
| 26.02.2026 | 14,04 | 14,04 | 14,04 | 14,04 | -0,71% | - |
| 25.02.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 2,76% | - |
| 24.02.2026 | 13,76 | 13,76 | 13,76 | 13,76 | -0,29% | - |
| 23.02.2026 | 13,64 | 13,80 | 13,64 | 13,80 | 0,58% | 40,00 |
| 20.02.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -1,65% | - |
| 19.02.2026 | 13,48 | 13,95 | 13,48 | 13,95 | 2,57% | 100,00 |
| 18.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,64% | - |
| 17.02.2026 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | - |
| 16.02.2026 | 13,48 | 13,48 | 13,48 | 13,48 | 3,22% | 43,00 |
| 13.02.2026 | 13,06 | 13,06 | 13,06 | 13,06 | -2,83% | - |
| 12.02.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 1,90% | - |
| 11.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | 0,30% | - |
| 10.02.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,94% | - |
| 09.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 2,54% | - |
| 06.02.2026 | 12,58 | 12,58 | 12,58 | 12,58 | -1,10% | - |
| 05.02.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,31% | - |
| 04.02.2026 | 12,76 | 12,76 | 12,76 | 12,76 | 2,99% | - |
| 03.02.2026 | 12,39 | 12,39 | 12,39 | 12,39 | 1,31% | - |
| 02.02.2026 | 12,23 | 12,23 | 12,23 | 12,23 | -0,49% | - |
| 30.01.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -2,11% | - |
| 29.01.2026 | 12,78 | 12,79 | 12,52 | 12,56 | 0,92% | - |
| 28.01.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 1,22% | - |
| 27.01.2026 | 12,29 | 12,29 | 12,29 | 12,29 | -0,81% | - |
| 26.01.2026 | 12,47 | 12,47 | 12,39 | 12,39 | 1,72% | 6.779,00 |
| 23.01.2026 | 12,18 | 12,18 | 12,18 | 12,18 | 0,08% | - |
| 22.01.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 1,08% | - |
| 21.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -1,39% | - |
| 20.01.2026 | 12,21 | 12,21 | 12,21 | 12,21 | 0,33% | - |
| 19.01.2026 | 12,17 | 12,17 | 12,17 | 12,17 | -0,65% | - |
| 16.01.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,21% | - |
| 15.01.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,06% | - |
| 14.01.2026 | 12,27 | 12,27 | 12,27 | 12,27 | -2,15% | - |
| 13.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | 0,00% | - |
| 12.01.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -0,87% | 80,00 |
| 09.01.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -0,32% | - |
| 08.01.2026 | 12,69 | 12,69 | 12,69 | 12,69 | 1,93% | - |
| 07.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | 0,81% | - |
| 06.01.2026 | 12,35 | 12,35 | 12,35 | 12,35 | -0,08% | - |
| 05.01.2026 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 02.01.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | - |
| 30.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,25% | - |
| 29.12.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,66% | - |
| 23.12.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 22.12.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 1,59% | - |
| 19.12.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 1,70% | - |
| 18.12.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -2,49% | - |
| 17.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,84% | - |
| 16.12.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,32% | - |
| 15.12.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,98% | - |
| 12.12.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 1,75% | - |
| 11.12.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,75% | - |
| 10.12.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,24% | - |
| 09.12.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -1,06% | - |
| 08.12.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,13% | - |
| 05.12.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -2,06% | - |
| 04.12.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,16% | - |
| 03.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,24% | - |
| 02.12.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,08% | - |
| 01.12.2025 | 12,56 | 12,56 | 12,56 | 12,56 | -0,08% | - |
| 28.11.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,88% | - |
| 27.11.2025 | 12,46 | 12,46 | 12,46 | 12,46 | 0,81% | - |
| 26.11.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,57% | - |
| 25.11.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,08% | - |
| 24.11.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 2,50% | - |
| 21.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -4,47% | - |
| 20.11.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,08% | - |
| 19.11.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -1,34% | - |
| 18.11.2025 | 12,43 | 12,72 | 12,43 | 12,72 | 0,71% | 350,00 |
| 17.11.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -3,14% | - |
| 14.11.2025 | 13,21 | 13,21 | 13,04 | 13,04 | -3,26% | 250,00 |
| 13.11.2025 | 13,24 | 13,48 | 13,24 | 13,48 | 1,89% | 600,00 |
| 12.11.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 0,68% | - |
| 11.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | -1,43% | - |
| 10.11.2025 | 13,33 | 13,33 | 13,33 | 13,33 | 0,23% | - |
| 07.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,08% | - |
| 06.11.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,23% | - |
| 05.11.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 1,14% | - |
| 04.11.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -2,01% | - |
| 03.11.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 0,30% | - |
| 31.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,37% | - |
| 30.10.2025 | 13,44 | 13,49 | 13,44 | 13,45 | -0,96% | 147,00 |
| 29.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,15% | - |
| 28.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,07% | - |
| 27.10.2025 | 13,66 | 13,66 | 13,61 | 13,61 | -0,80% | - |
| 24.10.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,51% | - |
| 23.10.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 1,79% | - |
| 22.10.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,00% | - |
| 21.10.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -0,15% | - |
| 20.10.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,90% | - |