15,070€
-0,79%
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 | 15,25 | 15,37 | 15,09 | 15,11 | -0,56% | - |
| 28.05.2026 | 15,10 | 15,38 | 15,08 | 15,19 | -0,62% | - |
| 27.05.2026 | 15,13 | 15,39 | 15,11 | 15,29 | 1,33% | - |
| 26.05.2026 | 15,16 | 15,28 | 15,08 | 15,09 | -0,72% | - |
| 25.05.2026 | 15,52 | 15,75 | 15,04 | 15,20 | 2,50% | 500,00 |
| 22.05.2026 | 14,89 | 14,91 | 14,69 | 14,83 | -0,27% | - |
| 21.05.2026 | 14,69 | 14,88 | 14,56 | 14,87 | 1,50% | - |
| 20.05.2026 | 14,53 | 14,78 | 14,44 | 14,65 | 1,21% | - |
| 19.05.2026 | 14,50 | 14,75 | 14,45 | 14,47 | -0,52% | - |
| 18.05.2026 | 14,54 | 14,71 | 14,37 | 14,55 | -0,27% | 117,00 |
| 15.05.2026 | 14,91 | 14,91 | 14,47 | 14,59 | -2,25% | - |
| 14.05.2026 | 14,73 | 15,03 | 14,61 | 14,92 | 1,88% | 1,00 |
| 13.05.2026 | 14,64 | 14,75 | 14,42 | 14,65 | 0,41% | - |
| 12.05.2026 | 14,58 | 14,94 | 14,53 | 14,59 | -0,75% | - |
| 11.05.2026 | 14,71 | 14,75 | 14,56 | 14,70 | -0,54% | - |
| 08.05.2026 | 14,77 | 14,87 | 14,65 | 14,78 | -0,10% | - |
| 07.05.2026 | 15,16 | 15,18 | 14,66 | 14,79 | -2,67% | - |
| 06.05.2026 | 14,78 | 15,20 | 14,78 | 15,20 | 2,91% | - |
| 05.05.2026 | 14,44 | 14,80 | 14,43 | 14,77 | 2,53% | - |
| 04.05.2026 | 14,88 | 15,05 | 14,36 | 14,40 | -3,32% | - |
| 30.04.2026 | 14,60 | 14,97 | 14,46 | 14,90 | 2,06% | - |
| 29.04.2026 | 14,84 | 14,89 | 14,56 | 14,60 | -1,35% | - |
| 28.04.2026 | 15,03 | 15,03 | 14,58 | 14,80 | -1,53% | - |
| 27.04.2026 | 15,04 | 15,16 | 14,97 | 15,03 | -0,27% | - |
| 24.04.2026 | 15,32 | 15,63 | 15,02 | 15,07 | -1,28% | - |
| 23.04.2026 | 15,04 | 15,27 | 14,82 | 15,26 | 1,63% | - |
| 22.04.2026 | 14,97 | 15,22 | 14,95 | 15,02 | 1,11% | - |
| 21.04.2026 | 15,26 | 15,28 | 14,85 | 14,85 | -1,82% | - |
| 20.04.2026 | 15,32 | 15,32 | 15,06 | 15,13 | -1,14% | - |
| 17.04.2026 | 15,05 | 15,45 | 15,01 | 15,30 | 1,76% | - |
| 16.04.2026 | 15,26 | 15,32 | 15,01 | 15,04 | -1,25% | - |
| 15.04.2026 | 15,16 | 15,31 | 15,13 | 15,23 | 0,30% | - |
| 14.04.2026 | 15,02 | 15,23 | 15,00 | 15,18 | 0,90% | - |
| 13.04.2026 | 14,79 | 15,06 | 14,76 | 15,05 | 0,40% | - |
| 10.04.2026 | 15,06 | 15,11 | 14,92 | 14,99 | -0,76% | - |
| 09.04.2026 | 15,05 | 15,12 | 14,84 | 15,10 | 0,97% | - |
| 08.04.2026 | 14,97 | 15,28 | 14,65 | 14,96 | 3,39% | - |
| 07.04.2026 | 14,54 | 14,69 | 14,37 | 14,47 | -0,45% | - |
| 02.04.2026 | 14,23 | 14,57 | 14,07 | 14,53 | 0,17% | - |
| 01.04.2026 | 14,19 | 14,57 | 14,17 | 14,51 | 2,80% | - |
| 31.03.2026 | 13,65 | 14,18 | 13,65 | 14,11 | 3,33% | - |
| 30.03.2026 | 13,88 | 14,04 | 13,66 | 13,66 | -2,50% | - |
| 27.03.2026 | 14,15 | 14,25 | 13,80 | 14,01 | -0,57% | - |
| 26.03.2026 | 13,42 | 14,17 | 13,42 | 14,09 | 2,85% | 5.000,00 |
| 25.03.2026 | 13,65 | 13,89 | 13,57 | 13,70 | 0,74% | - |
| 24.03.2026 | 13,33 | 13,65 | 13,32 | 13,60 | 0,67% | - |
| 23.03.2026 | 13,40 | 13,79 | 12,88 | 13,51 | -0,33% | - |
| 20.03.2026 | 14,04 | 14,24 | 13,46 | 13,55 | -3,46% | - |
| 19.03.2026 | 14,05 | 14,18 | 13,87 | 14,04 | -0,39% | - |
| 18.03.2026 | 14,49 | 14,63 | 14,07 | 14,09 | -1,71% | 1,00 |
| 17.03.2026 | 13,82 | 14,37 | 13,80 | 14,34 | 2,87% | - |
| 16.03.2026 | 13,57 | 14,15 | 13,55 | 13,94 | 3,57% | 2.150,00 |
| 13.03.2026 | 13,58 | 13,77 | 13,38 | 13,46 | -0,85% | - |
| 12.03.2026 | 13,52 | 13,68 | 13,28 | 13,57 | -0,99% | - |
| 11.03.2026 | 13,93 | 14,07 | 13,67 | 13,71 | -1,47% | 9,00 |
| 10.03.2026 | 13,85 | 14,30 | 13,35 | 13,91 | 0,22% | - |
| 09.03.2026 | 13,91 | 14,00 | 13,43 | 13,88 | -2,63% | - |
| 06.03.2026 | 14,61 | 14,62 | 14,09 | 14,26 | -1,72% | - |
| 05.03.2026 | 14,46 | 14,91 | 14,42 | 14,51 | -0,89% | - |
| 04.03.2026 | 14,04 | 14,64 | 13,87 | 14,64 | 2,59% | - |
| 03.03.2026 | 14,57 | 14,66 | 13,94 | 14,27 | -3,45% | - |
| 02.03.2026 | 14,79 | 14,83 | 14,32 | 14,78 | -1,27% | - |
| 27.02.2026 | 14,37 | 15,36 | 14,31 | 14,97 | 4,10% | - |
| 26.02.2026 | 14,13 | 14,48 | 14,12 | 14,38 | 0,63% | - |
| 25.02.2026 | 14,08 | 14,35 | 14,01 | 14,29 | 1,49% | - |
| 24.02.2026 | 13,92 | 14,26 | 13,81 | 14,08 | 1,48% | - |
| 23.02.2026 | 13,83 | 13,92 | 13,68 | 13,87 | 0,40% | - |
| 20.02.2026 | 13,84 | 13,96 | 13,75 | 13,82 | 0,07% | - |
| 19.02.2026 | 13,61 | 13,85 | 13,56 | 13,81 | 0,51% | - |
| 18.02.2026 | 13,73 | 13,88 | 13,68 | 13,74 | -0,04% | - |
| 17.02.2026 | 13,39 | 13,75 | 13,37 | 13,74 | 2,16% | - |
| 16.02.2026 | 13,35 | 13,47 | 13,26 | 13,45 | 0,82% | - |
| 13.02.2026 | 13,20 | 13,44 | 13,07 | 13,34 | 0,95% | - |
| 12.02.2026 | 13,55 | 13,64 | 13,13 | 13,22 | -1,93% | - |
| 11.02.2026 | 13,34 | 13,48 | 13,20 | 13,48 | 1,54% | - |
| 10.02.2026 | 13,28 | 13,43 | 13,09 | 13,27 | -0,23% | - |
| 09.02.2026 | 13,03 | 13,31 | 12,98 | 13,30 | 3,38% | - |
| 06.02.2026 | 12,74 | 12,89 | 12,70 | 12,87 | 0,90% | - |
| 05.02.2026 | 12,86 | 12,91 | 12,63 | 12,75 | -0,43% | - |
| 04.02.2026 | 12,88 | 13,10 | 12,76 | 12,81 | -0,19% | - |
| 03.02.2026 | 12,48 | 12,94 | 12,47 | 12,83 | 2,85% | - |
| 02.02.2026 | 12,34 | 12,62 | 12,29 | 12,48 | 0,28% | - |
| 30.01.2026 | 12,46 | 12,60 | 12,37 | 12,44 | 0,08% | - |
| 29.01.2026 | 12,69 | 12,80 | 12,38 | 12,43 | -2,13% | - |
| 28.01.2026 | 12,54 | 12,74 | 12,50 | 12,70 | 2,13% | - |
| 27.01.2026 | 12,44 | 12,44 | 12,43 | 12,44 | 0,28% | - |
| 26.01.2026 | 12,32 | 12,63 | 12,31 | 12,40 | 0,32% | - |
| 23.01.2026 | 12,34 | 12,38 | 12,28 | 12,36 | 0,12% | - |
| 22.01.2026 | 12,52 | 12,52 | 12,28 | 12,35 | -0,64% | - |
| 21.01.2026 | 12,22 | 12,43 | 12,15 | 12,43 | 1,18% | - |
| 20.01.2026 | 12,36 | 12,42 | 12,25 | 12,28 | -0,93% | - |
| 19.01.2026 | 12,33 | 12,45 | 12,25 | 12,40 | -0,72% | - |
| 16.01.2026 | 12,38 | 12,67 | 12,36 | 12,49 | 0,89% | 6,00 |
| 15.01.2026 | 12,46 | 12,58 | 12,24 | 12,38 | -0,08% | - |
| 14.01.2026 | 12,41 | 12,51 | 12,33 | 12,39 | -0,08% | - |
| 13.01.2026 | 12,69 | 12,73 | 12,36 | 12,40 | -1,82% | 7,00 |
| 12.01.2026 | 12,38 | 12,64 | 12,32 | 12,63 | 1,69% | 2,00 |
| 09.01.2026 | 12,80 | 12,80 | 12,37 | 12,42 | -2,89% | - |
| 08.01.2026 | 12,79 | 12,89 | 12,69 | 12,79 | -0,31% | - |
| 07.01.2026 | 12,55 | 12,86 | 12,53 | 12,83 | 2,23% | - |