12,770€
1,07%
Echtzeit-Aktienkurs Merlin Properties Socimi S.A.
Bid:
Ask:
Aktienkurse zur Merlin Properties Socimi S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 11,86 | 11,87 | 11,68 | 11,78 | -0,72% | - |
| 24.07.2025 | 11,82 | 11,87 | 11,69 | 11,86 | 0,47% | - |
| 23.07.2025 | 11,69 | 11,82 | 11,65 | 11,81 | 1,07% | - |
| 22.07.2025 | 11,56 | 11,70 | 11,56 | 11,68 | 0,73% | - |
| 21.07.2025 | 11,45 | 11,66 | 11,43 | 11,60 | 1,35% | - |
| 18.07.2025 | 11,58 | 11,64 | 11,43 | 11,44 | -1,12% | - |
| 17.07.2025 | 11,52 | 11,62 | 11,38 | 11,57 | 0,43% | - |
| 16.07.2025 | 11,33 | 11,53 | 11,29 | 11,52 | 1,68% | - |
| 15.07.2025 | 11,30 | 11,47 | 11,29 | 11,33 | 0,31% | - |
| 14.07.2025 | 11,17 | 11,33 | 11,03 | 11,30 | 1,30% | - |
| 11.07.2025 | 11,17 | 11,18 | 11,06 | 11,15 | -0,40% | - |
| 10.07.2025 | 11,26 | 11,30 | 11,16 | 11,20 | -0,75% | - |
| 09.07.2025 | 11,03 | 11,28 | 11,01 | 11,28 | 2,31% | - |
| 08.07.2025 | 11,02 | 11,08 | 10,97 | 11,03 | -0,05% | - |
| 07.07.2025 | 11,13 | 11,19 | 11,01 | 11,03 | -0,90% | - |
| 04.07.2025 | 11,25 | 11,26 | 11,11 | 11,13 | -0,85% | - |
| 03.07.2025 | 11,17 | 11,28 | 11,16 | 11,23 | 0,67% | - |
| 02.07.2025 | 11,37 | 11,39 | 11,06 | 11,15 | -1,46% | - |
| 01.07.2025 | 11,15 | 11,33 | 11,14 | 11,32 | 1,53% | - |
| 30.06.2025 | 11,12 | 11,28 | 11,09 | 11,15 | 0,59% | - |
| 27.06.2025 | 11,00 | 11,11 | 10,99 | 11,08 | 0,77% | - |
| 26.06.2025 | 10,91 | 11,06 | 10,90 | 11,00 | 1,06% | - |
| 25.06.2025 | 11,05 | 11,11 | 10,87 | 10,88 | -1,45% | - |
| 24.06.2025 | 11,17 | 11,21 | 10,96 | 11,04 | 0,18% | - |
| 23.06.2025 | 10,86 | 11,05 | 10,83 | 11,02 | 1,15% | - |
| 20.06.2025 | 11,05 | 11,11 | 10,88 | 10,90 | -0,68% | - |
| 19.06.2025 | 11,06 | 11,06 | 10,89 | 10,97 | -0,77% | - |
| 18.06.2025 | 10,77 | 11,08 | 10,77 | 11,06 | 2,65% | - |
| 17.06.2025 | 10,69 | 10,86 | 10,62 | 10,77 | 0,28% | - |
| 16.06.2025 | 10,67 | 10,85 | 10,66 | 10,74 | 0,56% | - |
| 13.06.2025 | 10,79 | 10,79 | 10,52 | 10,68 | -1,02% | - |
| 12.06.2025 | 10,92 | 10,92 | 10,75 | 10,79 | -1,19% | - |
| 11.06.2025 | 10,95 | 10,97 | 10,89 | 10,92 | -0,18% | - |
| 10.06.2025 | 10,81 | 11,04 | 10,80 | 10,94 | 1,20% | 300,00 |
| 09.06.2025 | 10,76 | 10,86 | 10,71 | 10,81 | 0,46% | - |
| 06.06.2025 | 10,58 | 10,77 | 10,56 | 10,76 | 2,14% | - |
| 05.06.2025 | 10,61 | 10,75 | 10,51 | 10,54 | -0,71% | - |
| 04.06.2025 | 10,72 | 10,78 | 10,60 | 10,61 | -0,98% | - |
| 03.06.2025 | 10,79 | 10,88 | 10,69 | 10,72 | -1,15% | - |
| 02.06.2025 | 10,92 | 10,92 | 10,68 | 10,84 | -0,73% | 15,00 |
| 30.05.2025 | 10,81 | 10,92 | 10,80 | 10,92 | 0,92% | - |
| 29.05.2025 | 10,72 | 10,90 | 10,69 | 10,82 | 0,93% | - |
| 28.05.2025 | 10,67 | 10,83 | 10,64 | 10,72 | 0,47% | 100,00 |
| 27.05.2025 | 10,64 | 10,85 | 10,53 | 10,67 | 0,23% | 941,00 |
| 26.05.2025 | 10,54 | 10,71 | 10,54 | 10,65 | 1,04% | - |
| 23.05.2025 | 10,57 | 10,74 | 10,29 | 10,54 | -0,33% | - |
| 22.05.2025 | 10,59 | 10,67 | 10,50 | 10,57 | -0,14% | - |
| 21.05.2025 | 10,67 | 10,68 | 10,56 | 10,59 | -0,80% | - |
| 20.05.2025 | 10,64 | 10,71 | 10,59 | 10,67 | 0,28% | 3.300,00 |
| 19.05.2025 | 10,68 | 10,69 | 10,52 | 10,64 | -0,37% | - |
| 16.05.2025 | 10,68 | 10,77 | 10,61 | 10,68 | 0,00% | 100,00 |
| 15.05.2025 | 10,55 | 10,70 | 10,37 | 10,68 | 1,23% | - |
| 14.05.2025 | 10,22 | 10,77 | 10,21 | 10,55 | 3,28% | 1.230,00 |
| 13.05.2025 | 10,20 | 10,43 | 10,17 | 10,22 | -0,10% | - |
| 12.05.2025 | 10,16 | 10,24 | 9,98 | 10,23 | 1,34% | - |