12,210€
-0,57%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,30 | 12,38 | 12,22 | 12,25 | -0,24% | - |
| 11.12.2025 | 12,25 | 12,29 | 12,11 | 12,28 | 0,33% | - |
| 10.12.2025 | 12,06 | 12,25 | 12,00 | 12,24 | 1,37% | - |
| 09.12.2025 | 12,20 | 12,24 | 12,06 | 12,08 | -1,15% | 2,00 |
| 08.12.2025 | 12,37 | 12,43 | 12,21 | 12,22 | -1,33% | - |
| 05.12.2025 | 12,48 | 12,52 | 12,38 | 12,38 | -0,64% | - |
| 04.12.2025 | 12,75 | 12,78 | 12,45 | 12,46 | -1,07% | - |
| 03.12.2025 | 12,69 | 12,76 | 12,57 | 12,60 | -0,43% | - |
| 02.12.2025 | 12,72 | 12,79 | 12,61 | 12,65 | -0,47% | - |
| 01.12.2025 | 12,74 | 12,78 | 12,56 | 12,71 | -0,24% | - |
| 28.11.2025 | 12,69 | 12,76 | 12,64 | 12,74 | 0,43% | 2,00 |
| 27.11.2025 | 12,46 | 12,69 | 12,43 | 12,69 | 1,85% | - |
| 26.11.2025 | 12,49 | 12,54 | 12,36 | 12,46 | 0,04% | - |
| 25.11.2025 | 12,44 | 12,53 | 12,36 | 12,45 | 0,12% | - |
| 24.11.2025 | 12,39 | 12,49 | 12,32 | 12,44 | 1,34% | 2,00 |
| 21.11.2025 | 12,41 | 12,55 | 12,21 | 12,27 | -1,45% | - |
| 20.11.2025 | 12,59 | 12,81 | 12,40 | 12,45 | -1,11% | - |
| 19.11.2025 | 12,68 | 12,68 | 12,45 | 12,59 | -0,47% | - |
| 18.11.2025 | 12,56 | 12,81 | 12,53 | 12,65 | 0,08% | 2,00 |
| 17.11.2025 | 12,63 | 12,78 | 12,48 | 12,64 | 0,12% | - |
| 14.11.2025 | 13,38 | 13,41 | 12,29 | 12,63 | -5,57% | - |
| 13.11.2025 | 13,40 | 13,52 | 13,31 | 13,37 | 0,00% | - |
| 12.11.2025 | 13,37 | 13,45 | 13,29 | 13,37 | 0,15% | 7,00 |
| 11.11.2025 | 13,30 | 13,36 | 13,14 | 13,35 | 0,38% | - |
| 10.11.2025 | 13,37 | 13,48 | 13,22 | 13,30 | -0,04% | - |
| 07.11.2025 | 13,44 | 13,47 | 13,23 | 13,31 | -0,97% | - |
| 06.11.2025 | 13,48 | 13,50 | 13,35 | 13,44 | -0,26% | - |
| 05.11.2025 | 13,47 | 13,55 | 13,30 | 13,47 | -0,15% | - |
| 04.11.2025 | 13,35 | 13,62 | 13,27 | 13,49 | 0,15% | - |
| 03.11.2025 | 13,53 | 13,64 | 13,43 | 13,47 | -0,26% | - |
| 31.10.2025 | 13,57 | 13,59 | 13,47 | 13,51 | -0,41% | - |
| 30.10.2025 | 13,60 | 13,65 | 13,28 | 13,56 | -0,33% | - |
| 29.10.2025 | 13,68 | 13,79 | 13,55 | 13,61 | -0,77% | - |
| 28.10.2025 | 13,78 | 13,83 | 13,67 | 13,71 | -0,47% | - |
| 27.10.2025 | 13,73 | 13,91 | 13,71 | 13,78 | 0,25% | - |
| 24.10.2025 | 13,82 | 13,89 | 13,55 | 13,74 | -0,33% | - |
| 23.10.2025 | 13,76 | 13,91 | 13,69 | 13,79 | 0,33% | - |
| 22.10.2025 | 13,56 | 13,85 | 13,53 | 13,74 | 1,22% | - |
| 21.10.2025 | 13,58 | 13,65 | 13,53 | 13,58 | 0,04% | - |
| 20.10.2025 | 13,51 | 13,58 | 13,43 | 13,57 | 0,78% | - |
| 17.10.2025 | 13,48 | 13,55 | 13,28 | 13,47 | -0,88% | 3,00 |
| 16.10.2025 | 13,23 | 13,63 | 13,23 | 13,59 | 2,84% | - |
| 15.10.2025 | 13,45 | 13,52 | 13,13 | 13,21 | -1,64% | - |
| 14.10.2025 | 13,30 | 13,49 | 13,23 | 13,43 | 0,52% | 12,00 |
| 13.10.2025 | 13,32 | 13,41 | 13,15 | 13,36 | 0,94% | - |
| 10.10.2025 | 13,36 | 13,57 | 13,24 | 13,24 | -1,08% | - |
| 09.10.2025 | 13,35 | 13,45 | 13,29 | 13,38 | 0,68% | - |
| 08.10.2025 | 13,22 | 13,35 | 13,20 | 13,29 | 0,53% | - |
| 07.10.2025 | 13,20 | 13,37 | 13,07 | 13,22 | 0,19% | 28,00 |
| 06.10.2025 | 13,14 | 13,23 | 13,03 | 13,20 | 0,53% | 1.000,00 |
| 03.10.2025 | 12,92 | 13,23 | 12,92 | 13,13 | 1,67% | - |
| 02.10.2025 | 12,88 | 12,94 | 12,71 | 12,91 | 0,98% | 2,00 |
| 01.10.2025 | 12,88 | 12,88 | 12,61 | 12,79 | -0,62% | 1,00 |
| 30.09.2025 | 12,72 | 12,87 | 12,65 | 12,87 | 1,18% | - |
| 29.09.2025 | 12,81 | 12,84 | 12,59 | 12,72 | -0,24% | - |
| 26.09.2025 | 12,63 | 12,77 | 12,55 | 12,75 | 0,87% | 2,00 |
| 25.09.2025 | 12,77 | 12,79 | 12,60 | 12,64 | -1,06% | 15,00 |
| 24.09.2025 | 12,68 | 12,82 | 12,67 | 12,77 | 0,39% | - |
| 23.09.2025 | 12,75 | 12,85 | 12,71 | 12,72 | -0,24% | - |
| 22.09.2025 | 12,88 | 12,91 | 12,68 | 12,75 | -0,97% | - |
| 19.09.2025 | 12,78 | 12,89 | 12,77 | 12,88 | 0,86% | - |
| 18.09.2025 | 12,65 | 12,84 | 12,64 | 12,77 | 1,07% | 10,00 |
| 17.09.2025 | 12,61 | 12,68 | 12,54 | 12,63 | 0,48% | - |
| 16.09.2025 | 12,91 | 12,96 | 12,54 | 12,57 | -2,60% | 1,00 |
| 15.09.2025 | 13,03 | 13,08 | 12,89 | 12,91 | -0,62% | - |
| 12.09.2025 | 12,97 | 13,04 | 12,92 | 12,99 | 0,35% | - |
| 11.09.2025 | 12,94 | 12,96 | 12,92 | 12,94 | 0,00% | - |
| 10.09.2025 | 12,72 | 13,09 | 12,68 | 12,94 | 2,13% | - |
| 09.09.2025 | 12,50 | 12,70 | 12,47 | 12,67 | 1,16% | - |
| 08.09.2025 | 12,54 | 12,62 | 12,52 | 12,53 | -0,08% | - |
| 05.09.2025 | 12,47 | 12,61 | 12,40 | 12,54 | 0,56% | - |
| 04.09.2025 | 12,65 | 12,65 | 12,33 | 12,47 | 0,20% | - |
| 03.09.2025 | 12,35 | 12,51 | 12,31 | 12,44 | 0,08% | - |
| 02.09.2025 | 12,65 | 12,66 | 12,29 | 12,43 | -1,78% | - |
| 01.09.2025 | 12,75 | 12,80 | 12,64 | 12,66 | -0,71% | - |
| 29.08.2025 | 12,76 | 12,84 | 12,71 | 12,75 | -0,35% | - |
| 28.08.2025 | 12,85 | 12,92 | 12,64 | 12,79 | -0,39% | - |
| 27.08.2025 | 12,86 | 12,92 | 12,77 | 12,84 | -0,04% | - |
| 26.08.2025 | 13,02 | 13,02 | 12,69 | 12,85 | -0,04% | 12,00 |
| 25.08.2025 | 12,99 | 13,01 | 12,82 | 12,85 | -1,31% | - |
| 22.08.2025 | 12,77 | 13,03 | 12,73 | 13,02 | 1,96% | - |
| 21.08.2025 | 12,80 | 12,82 | 12,74 | 12,77 | -0,20% | - |
| 20.08.2025 | 12,75 | 12,85 | 12,68 | 12,80 | 0,35% | - |
| 19.08.2025 | 12,88 | 12,92 | 12,74 | 12,75 | -0,97% | - |
| 18.08.2025 | 12,94 | 12,96 | 12,70 | 12,88 | -0,23% | - |
| 15.08.2025 | 13,01 | 13,06 | 12,86 | 12,91 | -0,58% | - |
| 14.08.2025 | 12,94 | 13,07 | 12,88 | 12,98 | 0,15% | - |
| 13.08.2025 | 13,04 | 13,15 | 12,90 | 12,96 | -0,61% | - |
| 12.08.2025 | 13,12 | 13,19 | 12,99 | 13,04 | -0,76% | - |
| 11.08.2025 | 13,30 | 13,33 | 13,10 | 13,14 | -1,17% | - |
| 08.08.2025 | 13,05 | 13,30 | 12,97 | 13,30 | 2,11% | - |
| 07.08.2025 | 12,90 | 13,09 | 12,88 | 13,02 | 0,93% | - |
| 06.08.2025 | 12,65 | 12,91 | 12,59 | 12,90 | 1,98% | - |
| 05.08.2025 | 12,45 | 12,82 | 12,43 | 12,65 | 1,61% | - |
| 04.08.2025 | 12,15 | 12,46 | 12,15 | 12,45 | 2,26% | - |
| 01.08.2025 | 12,11 | 12,19 | 11,98 | 12,18 | 0,12% | - |
| 31.07.2025 | 11,91 | 12,54 | 11,91 | 12,16 | 1,97% | - |
| 30.07.2025 | 11,93 | 11,95 | 11,76 | 11,93 | 0,25% | - |
| 29.07.2025 | 11,80 | 11,94 | 11,73 | 11,90 | 0,98% | - |
| 28.07.2025 | 11,77 | 11,91 | 11,76 | 11,78 | 0,04% | - |