15,070€
0,27%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,47% | - |
| 28.05.2026 | 15,03 | 15,03 | 15,03 | 15,03 | -2,02% | - |
| 27.05.2026 | 14,99 | 15,34 | 14,99 | 15,34 | 2,27% | 6.000,00 |
| 26.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,20% | - |
| 25.05.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 2,24% | - |
| 22.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,52% | - |
| 21.05.2026 | 14,48 | 14,48 | 14,48 | 14,48 | -2,10% | - |
| 20.05.2026 | 14,79 | 14,79 | 14,79 | 14,79 | 0,61% | 1.000,00 |
| 19.05.2026 | 14,36 | 14,71 | 14,36 | 14,70 | 2,94% | 691,00 |
| 18.05.2026 | 14,28 | 14,28 | 14,28 | 14,28 | -2,33% | - |
| 15.05.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 0,21% | - |
| 14.05.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,41% | - |
| 13.05.2026 | 14,53 | 14,53 | 14,53 | 14,53 | 0,41% | - |
| 12.05.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,75% | - |
| 11.05.2026 | 14,58 | 14,58 | 14,58 | 14,58 | -0,14% | - |
| 08.05.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,82% | - |
| 07.05.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -0,20% | - |
| 06.05.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 3,07% | - |
| 05.05.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -3,90% | - |
| 04.05.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 3,55% | - |
| 30.04.2026 | 14,38 | 14,38 | 14,38 | 14,38 | -2,31% | - |
| 29.04.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -1,14% | - |
| 28.04.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 0,00% | - |
| 27.04.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -2,81% | - |
| 24.04.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 4,01% | - |
| 23.04.2026 | 14,73 | 14,73 | 14,73 | 14,73 | -1,21% | - |
| 22.04.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -1,78% | - |
| 21.04.2026 | 15,12 | 15,18 | 15,12 | 15,18 | 1,20% | 200,00 |
| 20.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,47% | - |
| 17.04.2026 | 14,93 | 14,93 | 14,93 | 14,93 | -1,39% | - |
| 16.04.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,92% | - |
| 15.04.2026 | 15,09 | 15,28 | 15,09 | 15,28 | 2,62% | 25,00 |
| 14.04.2026 | 14,89 | 14,89 | 14,89 | 14,89 | -0,33% | - |
| 13.04.2026 | 14,94 | 14,94 | 14,94 | 14,94 | 0,27% | - |
| 10.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,13% | - |
| 09.04.2026 | 14,88 | 14,88 | 14,88 | 14,88 | -1,46% | - |
| 08.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 5,15% | - |
| 07.04.2026 | 14,36 | 14,36 | 14,36 | 14,36 | 1,99% | - |
| 02.04.2026 | 14,08 | 14,08 | 14,08 | 14,08 | 0,28% | - |
| 01.04.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 2,26% | - |
| 31.03.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 0,07% | - |
| 30.03.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -1,79% | - |
| 27.03.2026 | 13,97 | 13,97 | 13,97 | 13,97 | 5,67% | - |
| 26.03.2026 | 13,22 | 13,22 | 13,22 | 13,22 | -1,71% | - |
| 25.03.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 1,05% | - |
| 24.03.2026 | 13,31 | 13,31 | 13,31 | 13,31 | 0,53% | - |
| 23.03.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -4,34% | - |
| 20.03.2026 | 13,84 | 13,84 | 13,84 | 13,84 | -0,43% | - |
| 19.03.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,07% | - |
| 18.03.2026 | 14,34 | 14,34 | 14,34 | 14,34 | 4,52% | - |
| 17.03.2026 | 13,72 | 13,72 | 13,72 | 13,72 | -0,36% | - |
| 16.03.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -1,57% | - |
| 13.03.2026 | 13,43 | 13,99 | 13,43 | 13,99 | 1,45% | 12,00 |
| 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% | - |