10,205€
-0,05%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,20 | 10,29 | 10,13 | 10,20 | -0,15% | - |
| 04.11.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,10% | - |
| 01.11.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,10% | - |
| 31.10.2024 | 10,26 | 10,26 | 10,21 | 10,21 | -1,92% | - |
| 30.10.2024 | 10,41 | 10,41 | 10,41 | 10,41 | -0,19% | - |
| 29.10.2024 | 10,70 | 10,70 | 10,43 | 10,43 | -2,43% | - |
| 28.10.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 0,94% | - |
| 25.10.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -0,75% | - |
| 24.10.2024 | 10,62 | 10,67 | 10,62 | 10,67 | 1,62% | - |
| 23.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,19% | - |
| 22.10.2024 | 10,59 | 10,59 | 10,52 | 10,52 | -3,57% | - |
| 21.10.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -0,46% | - |
| 18.10.2024 | 10,89 | 10,96 | 10,89 | 10,96 | -1,26% | 800,00 |
| 17.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,21% | - |
| 16.10.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -0,91% | - |
| 15.10.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,18% | - |
| 14.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,92% | - |
| 11.10.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -1,45% | - |
| 10.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,00% | - |
| 09.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 1,19% | - |
| 08.10.2024 | 10,81 | 10,91 | 10,81 | 10,91 | -2,06% | - |
| 07.10.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 0,81% | - |
| 04.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,90% | - |
| 03.10.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 02.10.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -0,35% | - |
| 01.10.2024 | 11,33 | 11,33 | 11,29 | 11,29 | -0,70% | - |
| 30.09.2024 | 11,37 | 11,37 | 11,37 | 11,37 | -1,04% | - |
| 27.09.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,09% | - |
| 26.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,97% | - |
| 25.09.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -1,47% | - |
| 24.09.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,61% | - |
| 23.09.2024 | 11,41 | 11,49 | 11,41 | 11,49 | 0,79% | - |
| 20.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,09% | - |
| 19.09.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,26% | - |
| 18.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -3,13% | - |
| 17.09.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 1,03% | - |
| 16.09.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,78% | - |
| 13.09.2024 | 11,43 | 11,60 | 11,43 | 11,60 | 1,22% | - |
| 12.09.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,26% | - |
| 11.09.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,09% | - |
| 10.09.2024 | 11,38 | 11,48 | 11,38 | 11,48 | 0,00% | 100,00 |
| 09.09.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,09% | - |
| 06.09.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 3,33% | - |
| 05.09.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 0,54% | - |
| 04.09.2024 | 10,93 | 11,06 | 10,93 | 11,06 | -1,51% | - |
| 03.09.2024 | 11,15 | 11,23 | 11,15 | 11,23 | 2,00% | - |
| 02.09.2024 | 11,04 | 11,04 | 11,01 | 11,01 | 2,13% | - |
| 30.08.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -2,44% | - |
| 29.08.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,45% | - |
| 28.08.2024 | 11,10 | 11,10 | 11,06 | 11,10 | -0,80% | 3,00 |
| 27.08.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 1,91% | - |
| 26.08.2024 | 10,98 | 10,98 | 10,98 | 10,98 | 0,83% | - |
| 23.08.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,78% | - |
| 22.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,28% | - |
| 21.08.2024 | 10,66 | 10,67 | 10,66 | 10,67 | 0,28% | - |
| 20.08.2024 | 10,64 | 10,64 | 10,64 | 10,64 | 0,57% | - |
| 19.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | - |
| 16.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 1,05% | - |
| 15.08.2024 | 10,52 | 10,52 | 10,47 | 10,47 | -0,29% | - |
| 14.08.2024 | 10,45 | 10,50 | 10,45 | 10,50 | 1,84% | 1.550,00 |
| 13.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -0,39% | - |
| 12.08.2024 | 10,31 | 10,35 | 10,31 | 10,35 | 2,07% | - |
| 09.08.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 0,30% | - |
| 08.08.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,69% | - |
| 07.08.2024 | 9,98 | 10,18 | 9,98 | 10,18 | 1,70% | - |
| 06.08.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -0,69% | - |
| 05.08.2024 | 10,15 | 10,15 | 10,08 | 10,08 | -3,08% | - |
| 02.08.2024 | 10,25 | 10,40 | 10,25 | 10,40 | -1,33% | - |
| 01.08.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,85% | - |
| 31.07.2024 | 10,58 | 10,63 | 10,58 | 10,63 | 0,47% | - |
| 30.07.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,95% | - |
| 29.07.2024 | 10,48 | 10,48 | 10,48 | 10,48 | 0,77% | - |
| 26.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 2,87% | - |
| 25.07.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,60% | - |
| 24.07.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,50% | - |
| 23.07.2024 | 10,13 | 10,24 | 10,00 | 10,00 | -3,47% | - |
| 22.07.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 1,57% | - |
| 19.07.2024 | 10,25 | 10,25 | 10,20 | 10,20 | -0,97% | - |
| 18.07.2024 | 10,31 | 10,31 | 10,30 | 10,30 | -0,19% | - |
| 17.07.2024 | 10,64 | 10,64 | 10,32 | 10,32 | -4,00% | - |
| 16.07.2024 | 10,68 | 10,75 | 10,68 | 10,75 | 1,03% | - |
| 15.07.2024 | 10,68 | 10,68 | 10,64 | 10,64 | 0,00% | - |
| 12.07.2024 | 10,63 | 10,64 | 10,63 | 10,64 | 0,85% | - |
| 11.07.2024 | 10,53 | 10,55 | 10,53 | 10,55 | 2,23% | - |
| 10.07.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -1,43% | - |
| 09.07.2024 | 10,48 | 10,48 | 10,47 | 10,47 | -1,87% | - |
| 08.07.2024 | 10,65 | 10,67 | 10,65 | 10,67 | 0,66% | - |
| 05.07.2024 | 10,66 | 10,66 | 10,60 | 10,60 | 0,28% | - |
| 04.07.2024 | 10,57 | 10,57 | 10,57 | 10,57 | 0,67% | - |
| 03.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,35% | - |
| 02.07.2024 | 10,36 | 10,36 | 10,36 | 10,36 | -1,80% | - |
| 01.07.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 2,93% | - |
| 28.06.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,69% | - |
| 27.06.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -2,68% | - |
| 26.06.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -1,13% | - |
| 25.06.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 0,57% | - |
| 24.06.2024 | 10,52 | 10,52 | 10,52 | 10,52 | -1,41% | - |
| 21.06.2024 | 10,66 | 10,67 | 10,66 | 10,67 | 1,91% | - |
| 20.06.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -1,97% | - |
| 19.06.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,85% | - |