12,690€
0,32%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 12,72 | 12,75 | 12,58 | 12,73 | 0,59% | - |
| 29.09.2025 | 12,67 | 12,67 | 12,65 | 12,65 | 1,04% | 240,00 |
| 26.09.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,95% | - |
| 25.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,56% | - |
| 24.09.2025 | 12,57 | 12,57 | 12,57 | 12,57 | -0,24% | - |
| 23.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | - |
| 22.09.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,87% | - |
| 19.09.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,96% | - |
| 18.09.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,40% | - |
| 17.09.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -2,58% | - |
| 16.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,46% | - |
| 15.09.2025 | 12,88 | 12,99 | 12,88 | 12,99 | 1,25% | - |
| 12.09.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -1,23% | - |
| 11.09.2025 | 12,92 | 13,01 | 12,79 | 12,99 | 0,78% | - |
| 10.09.2025 | 12,69 | 12,89 | 12,69 | 12,89 | 2,10% | - |
| 09.09.2025 | 12,50 | 12,68 | 12,37 | 12,63 | 0,36% | - |
| 08.09.2025 | 12,54 | 12,62 | 12,44 | 12,58 | 1,78% | - |
| 05.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,32% | - |
| 04.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 0,16% | - |
| 03.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,44% | - |
| 02.09.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -1,19% | - |
| 01.09.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,08% | - |
| 29.08.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -0,63% | - |
| 28.08.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,08% | - |
| 27.08.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 0,32% | - |
| 26.08.2025 | 12,67 | 12,67 | 12,67 | 12,67 | 0,08% | - |
| 25.08.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,32% | - |
| 22.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -0,16% | - |
| 21.08.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,32% | - |
| 20.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,10% | - |
| 19.08.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,16% | - |
| 18.08.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,93% | - |
| 15.08.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,78% | - |
| 14.08.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,31% | - |
| 13.08.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,46% | - |
| 12.08.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,14% | - |
| 11.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,09% | - |
| 08.08.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,55% | - |
| 07.08.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 1,50% | - |
| 06.08.2025 | 12,57 | 12,63 | 12,57 | 12,63 | 1,94% | - |
| 05.08.2025 | 12,33 | 12,39 | 12,33 | 12,39 | 1,89% | - |
| 04.08.2025 | 12,09 | 12,16 | 12,09 | 12,16 | 1,50% | - |
| 01.08.2025 | 11,98 | 11,98 | 11,98 | 11,98 | 1,27% | - |
| 31.07.2025 | 11,83 | 11,83 | 11,83 | 11,83 | 0,17% | - |
| 30.07.2025 | 11,81 | 11,81 | 11,81 | 11,81 | 1,03% | - |
| 29.07.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,34% | - |
| 28.07.2025 | 11,73 | 11,73 | 11,73 | 11,73 | 0,17% | - |
| 25.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,26% | - |
| 24.07.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,09% | - |
| 23.07.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 2,10% | - |
| 22.07.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 0,79% | - |
| 21.07.2025 | 11,34 | 11,34 | 11,34 | 11,34 | -1,13% | - |
| 18.07.2025 | 11,47 | 11,47 | 11,47 | 11,47 | 0,35% | - |
| 17.07.2025 | 11,43 | 11,43 | 11,43 | 11,43 | 2,05% | - |
| 16.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,71% | - |
| 15.07.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 3,30% | - |
| 14.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,00% | - |
| 11.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,81% | - |
| 10.07.2025 | 11,12 | 11,12 | 11,12 | 11,12 | 0,27% | - |
| 09.07.2025 | 11,09 | 11,09 | 11,09 | 11,09 | 0,82% | - |
| 08.07.2025 | 10,93 | 11,00 | 10,93 | 11,00 | -0,54% | - |
| 07.07.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,18% | - |
| 04.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -1,25% | - |
| 03.07.2025 | 11,04 | 11,18 | 11,04 | 11,18 | -0,45% | - |
| 02.07.2025 | 11,23 | 11,23 | 11,23 | 11,23 | 1,81% | - |
| 01.07.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -0,99% | - |
| 30.06.2025 | 11,14 | 11,14 | 11,14 | 11,14 | 2,30% | - |
| 27.06.2025 | 10,89 | 10,89 | 10,89 | 10,89 | 0,93% | - |
| 26.06.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,28% | - |
| 25.06.2025 | 10,93 | 10,93 | 10,93 | 10,93 | -1,00% | - |
| 24.06.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,56% | - |
| 23.06.2025 | 10,73 | 10,87 | 10,73 | 10,87 | -0,46% | 40,00 |
| 20.06.2025 | 10,93 | 10,93 | 10,92 | 10,92 | 0,55% | - |
| 19.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,59% | - |
| 18.06.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 0,94% | - |
| 17.06.2025 | 10,58 | 10,59 | 10,58 | 10,59 | -0,28% | - |
| 16.06.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,66% | - |
| 13.06.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -2,31% | - |
| 12.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,55% | - |
| 11.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | - |
| 10.06.2025 | 10,75 | 10,80 | 10,75 | 10,80 | 0,56% | - |
| 09.06.2025 | 10,68 | 10,74 | 10,68 | 10,74 | 2,29% | - |
| 06.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,66% | - |
| 05.06.2025 | 10,54 | 10,57 | 10,54 | 10,57 | -0,75% | - |
| 04.06.2025 | 10,68 | 10,68 | 10,65 | 10,65 | -1,66% | - |
| 03.06.2025 | 10,74 | 10,83 | 10,74 | 10,83 | 0,37% | - |
| 02.06.2025 | 10,78 | 10,79 | 10,78 | 10,79 | 0,37% | - |
| 30.05.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,28% | - |
| 29.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 0,94% | - |
| 28.05.2025 | 10,62 | 10,73 | 10,62 | 10,68 | 1,04% | - |
| 27.05.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -0,66% | - |
| 26.05.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 2,50% | - |
| 23.05.2025 | 10,50 | 10,50 | 10,38 | 10,38 | -1,61% | - |
| 22.05.2025 | 10,58 | 10,58 | 10,55 | 10,55 | -0,19% | - |
| 21.05.2025 | 10,58 | 10,58 | 10,55 | 10,57 | -0,38% | - |
| 20.05.2025 | 10,55 | 10,61 | 10,55 | 10,61 | 0,38% | - |
| 19.05.2025 | 10,57 | 10,57 | 10,57 | 10,57 | -0,38% | - |
| 16.05.2025 | 10,64 | 10,64 | 10,61 | 10,61 | 1,34% | - |
| 15.05.2025 | 10,45 | 10,47 | 10,45 | 10,47 | -0,10% | - |
| 14.05.2025 | 10,15 | 10,48 | 10,15 | 10,48 | 2,95% | - |