9,775€
0,77%
Echtzeit-Aktienkurs METROVACESA S.A. EO 7,2
Bid:
Ask:
Aktienkurse zur METROVACESA S.A. EO 7,2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -4,74% | - |
| 08.01.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 4,98% | - |
| 07.01.2026 | 9,24 | 9,24 | 9,24 | 9,24 | -0,65% | - |
| 06.01.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 4,03% | - |
| 05.01.2026 | 8,94 | 8,94 | 8,94 | 8,94 | -2,83% | - |
| 02.01.2026 | 9,20 | 9,20 | 9,20 | 9,20 | 4,07% | - |
| 30.12.2025 | 8,84 | 8,84 | 8,84 | 8,84 | -1,78% | - |
| 29.12.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 3,45% | - |
| 23.12.2025 | 8,70 | 8,70 | 8,70 | 8,70 | -2,47% | - |
| 22.12.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -6,30% | - |
| 19.12.2025 | 9,80 | 9,80 | 9,52 | 9,52 | -7,57% | 550,00 |
| 18.12.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | - |
| 17.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,38% | - |
| 16.12.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -7,59% | - |
| 15.12.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 7,69% | - |
| 12.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,35% | - |
| 11.12.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 10.12.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -8,70% | - |
| 09.12.2025 | 11,00 | 11,50 | 11,00 | 11,50 | 6,98% | 450,00 |
| 08.12.2025 | 10,75 | 10,75 | 10,75 | 10,75 | 0,47% | - |
| 05.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 04.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 03.12.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 02.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 01.12.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | - |
| 28.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -3,52% | - |
| 27.11.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 4,13% | - |
| 26.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,11% | - |
| 25.11.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,90% | - |
| 24.11.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 6,19% | - |
| 21.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,47% | - |
| 20.11.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -4,09% | - |
| 19.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 18.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 17.11.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 14.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,00% | - |
| 13.11.2025 | 11,60 | 11,65 | 11,60 | 11,65 | 1,30% | 100,00 |
| 12.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 11.11.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | - |
| 10.11.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 3,07% | - |
| 07.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 06.11.2025 | 11,45 | 11,70 | 11,45 | 11,70 | 1,74% | 2,00 |
| 05.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 04.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 03.11.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 31.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 30.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 0,43% | - |
| 29.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | - |
| 28.10.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 5,43% | - |
| 27.10.2025 | 10,40 | 11,05 | 10,40 | 11,05 | 5,74% | - |
| 24.10.2025 | 10,45 | 10,45 | 10,45 | 10,45 | -1,42% | - |
| 23.10.2025 | 10,65 | 10,65 | 10,60 | 10,60 | 1,92% | 240,00 |
| 22.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 21.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 20.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,99% | - |
| 17.10.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 16.10.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -1,46% | - |
| 15.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 14.10.2025 | 10,15 | 10,60 | 10,15 | 10,60 | 5,47% | 240,00 |
| 13.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -0,50% | - |
| 10.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,49% | - |
| 09.10.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 08.10.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 07.10.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 06.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 03.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | -1,47% | - |
| 02.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,41% | - |
| 01.10.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,00% | - |
| 30.09.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,40% | - |
| 29.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,21% | - |
| 26.09.2025 | 9,88 | 9,88 | 9,88 | 9,88 | -0,40% | - |
| 25.09.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,80% | - |
| 24.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 23.09.2025 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 257,00 |
| 22.09.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,48% | - |
| 19.09.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 18.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 17.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 15.09.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 12.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,39% | - |
| 10.09.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 05.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,46% | - |
| 04.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 03.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 02.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 01.09.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 29.08.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,00% | - |
| 28.08.2025 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 27.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 26.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 25.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 22.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 21.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,50% | - |
| 20.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,90% | - |
| 19.08.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,90% | - |
| 18.08.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 0,50% | - |
| 15.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 14.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 13.08.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,40% | - |