12,050€
-0,08%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,88 | 12,04 | 11,76 | 12,00 | 1,27% | - |
| 04.05.2026 | 11,94 | 12,61 | 11,82 | 11,85 | -0,75% | 240,00 |
| 30.04.2026 | 11,69 | 12,02 | 11,62 | 11,94 | 1,36% | - |
| 29.04.2026 | 11,56 | 12,10 | 11,55 | 11,78 | 1,99% | 13.000,00 |
| 28.04.2026 | 11,63 | 11,72 | 11,53 | 11,55 | -0,60% | - |
| 27.04.2026 | 11,71 | 11,77 | 11,54 | 11,62 | -0,85% | - |
| 24.04.2026 | 11,82 | 11,90 | 11,72 | 11,72 | -0,76% | - |
| 23.04.2026 | 11,71 | 11,95 | 11,67 | 11,81 | 0,43% | - |
| 22.04.2026 | 11,79 | 11,94 | 11,74 | 11,76 | 0,51% | 1.232,00 |
| 21.04.2026 | 11,97 | 12,04 | 11,68 | 11,70 | -1,93% | 4.400,00 |
| 20.04.2026 | 12,32 | 12,40 | 11,87 | 11,93 | -4,33% | 899,00 |
| 17.04.2026 | 12,42 | 12,53 | 12,24 | 12,47 | 0,40% | 511,00 |
| 16.04.2026 | 12,47 | 12,54 | 12,37 | 12,42 | -0,08% | - |
| 15.04.2026 | 12,45 | 12,57 | 12,38 | 12,43 | -0,32% | - |
| 14.04.2026 | 12,33 | 12,49 | 12,27 | 12,47 | 1,05% | - |
| 13.04.2026 | 12,07 | 12,34 | 12,03 | 12,34 | 1,40% | - |
| 10.04.2026 | 12,10 | 12,20 | 12,00 | 12,17 | 0,58% | - |
| 09.04.2026 | 11,89 | 12,16 | 11,86 | 12,10 | 1,09% | - |
| 08.04.2026 | 12,30 | 12,35 | 11,82 | 11,97 | 0,84% | - |
| 07.04.2026 | 11,70 | 11,94 | 11,66 | 11,87 | 1,24% | 1.125,00 |
| 02.04.2026 | 11,38 | 11,75 | 11,25 | 11,73 | 2,18% | 196,00 |
| 01.04.2026 | 11,30 | 11,53 | 11,08 | 11,48 | 2,00% | - |
| 31.03.2026 | 11,20 | 11,33 | 11,08 | 11,25 | 0,90% | - |
| 30.03.2026 | 11,08 | 11,30 | 11,03 | 11,15 | 0,90% | 118,00 |
| 27.03.2026 | 11,03 | 11,20 | 10,88 | 11,05 | 0,91% | 6,00 |
| 26.03.2026 | 10,83 | 11,13 | 10,80 | 10,95 | 0,69% | - |
| 25.03.2026 | 11,05 | 11,68 | 10,88 | 10,88 | -1,58% | - |
| 24.03.2026 | 10,80 | 11,13 | 10,80 | 11,05 | 1,84% | - |
| 23.03.2026 | 10,58 | 11,03 | 10,30 | 10,85 | 1,17% | 10.500,00 |
| 20.03.2026 | 10,95 | 11,03 | 10,65 | 10,73 | -2,05% | - |
| 19.03.2026 | 10,95 | 11,10 | 10,78 | 10,95 | 0,00% | - |
| 18.03.2026 | 11,33 | 11,45 | 10,95 | 10,95 | -2,88% | - |
| 17.03.2026 | 11,20 | 11,45 | 11,10 | 11,28 | 0,00% | 12,00 |
| 16.03.2026 | 11,25 | 11,33 | 11,08 | 11,28 | 0,89% | - |
| 13.03.2026 | 11,00 | 11,28 | 10,85 | 11,18 | 1,82% | - |
| 12.03.2026 | 11,15 | 11,23 | 10,88 | 10,98 | -2,01% | 240,00 |
| 11.03.2026 | 11,48 | 11,53 | 11,18 | 11,20 | -2,18% | - |
| 10.03.2026 | 11,35 | 11,55 | 11,30 | 11,45 | 0,44% | - |
| 09.03.2026 | 11,43 | 11,58 | 11,18 | 11,40 | -2,36% | 12.804,00 |
| 06.03.2026 | 11,85 | 11,98 | 11,55 | 11,68 | -1,06% | 2.004,00 |
| 05.03.2026 | 11,80 | 11,95 | 11,63 | 11,80 | -0,63% | - |
| 04.03.2026 | 11,73 | 11,90 | 11,30 | 11,88 | 0,64% | 10.570,00 |
| 03.03.2026 | 12,43 | 12,48 | 11,48 | 11,80 | -5,79% | 15.000,00 |
| 02.03.2026 | 12,78 | 12,85 | 12,10 | 12,53 | -3,28% | - |
| 27.02.2026 | 13,28 | 13,48 | 12,83 | 12,95 | -2,26% | - |
| 26.02.2026 | 12,08 | 13,33 | 12,03 | 13,25 | 9,50% | 13.500,00 |
| 25.02.2026 | 11,70 | 12,25 | 11,50 | 12,10 | 3,42% | 500,00 |
| 24.02.2026 | 11,00 | 11,78 | 10,58 | 11,70 | 5,64% | 580,00 |
| 23.02.2026 | 10,83 | 11,08 | 10,83 | 11,08 | 1,61% | - |
| 20.02.2026 | 10,90 | 10,98 | 10,83 | 10,90 | 0,00% | - |
| 19.02.2026 | 10,95 | 10,98 | 10,80 | 10,90 | 0,00% | - |
| 18.02.2026 | 10,88 | 10,95 | 10,85 | 10,90 | 0,46% | - |
| 17.02.2026 | 10,90 | 11,00 | 10,83 | 10,85 | -0,91% | - |
| 16.02.2026 | 10,83 | 11,10 | 10,80 | 10,95 | 0,69% | - |
| 13.02.2026 | 10,78 | 10,98 | 10,73 | 10,88 | 0,93% | - |
| 12.02.2026 | 10,90 | 10,98 | 10,73 | 10,78 | -1,37% | - |
| 11.02.2026 | 10,48 | 10,95 | 10,48 | 10,93 | 3,80% | 1.000,00 |
| 10.02.2026 | 10,48 | 10,65 | 10,43 | 10,53 | 0,96% | 54,00 |
| 09.02.2026 | 10,25 | 10,48 | 10,23 | 10,43 | 1,46% | - |
| 06.02.2026 | 10,30 | 10,33 | 10,18 | 10,28 | -0,24% | - |
| 05.02.2026 | 10,33 | 10,40 | 10,18 | 10,30 | 0,49% | - |
| 04.02.2026 | 10,25 | 10,45 | 10,20 | 10,25 | 0,49% | - |
| 03.02.2026 | 10,28 | 10,53 | 10,15 | 10,20 | -0,97% | - |
| 02.02.2026 | 10,33 | 10,45 | 10,20 | 10,30 | -0,72% | - |
| 30.01.2026 | 10,15 | 10,43 | 10,02 | 10,38 | 1,97% | - |
| 29.01.2026 | 10,02 | 10,18 | 9,86 | 10,18 | 1,80% | 4.400,00 |
| 28.01.2026 | 9,90 | 10,02 | 9,79 | 10,00 | 1,58% | - |
| 27.01.2026 | 9,73 | 9,86 | 9,64 | 9,84 | 1,55% | 66,00 |
| 26.01.2026 | 9,74 | 9,77 | 9,63 | 9,69 | -0,31% | - |
| 23.01.2026 | 9,83 | 9,90 | 9,68 | 9,72 | -1,02% | - |
| 22.01.2026 | 9,81 | 9,88 | 9,72 | 9,82 | 0,10% | 6.300,00 |
| 21.01.2026 | 9,74 | 9,85 | 9,65 | 9,81 | 1,03% | 550,00 |
| 20.01.2026 | 9,89 | 9,91 | 9,69 | 9,71 | -2,22% | - |
| 19.01.2026 | 9,94 | 10,02 | 9,85 | 9,93 | -1,44% | 60,00 |
| 16.01.2026 | 9,99 | 10,13 | 9,95 | 10,08 | 0,85% | - |
| 15.01.2026 | 9,99 | 10,08 | 9,89 | 9,99 | -0,60% | - |
| 14.01.2026 | 9,91 | 10,08 | 9,84 | 10,05 | 1,52% | 2.900,00 |
| 13.01.2026 | 9,76 | 9,92 | 9,68 | 9,90 | 1,12% | - |
| 12.01.2026 | 9,79 | 9,79 | 9,62 | 9,79 | 0,00% | - |
| 09.01.2026 | 9,71 | 9,81 | 9,62 | 9,79 | 0,93% | - |
| 08.01.2026 | 9,75 | 9,77 | 9,62 | 9,70 | -0,72% | - |
| 07.01.2026 | 9,69 | 9,79 | 9,64 | 9,77 | 0,62% | - |
| 06.01.2026 | 9,34 | 9,76 | 9,32 | 9,71 | 3,96% | - |
| 05.01.2026 | 9,41 | 9,43 | 9,25 | 9,34 | -0,32% | - |
| 02.01.2026 | 9,33 | 9,44 | 9,31 | 9,37 | 0,75% | 52,00 |
| 30.12.2025 | 9,26 | 9,34 | 9,22 | 9,30 | 0,43% | - |
| 29.12.2025 | 9,12 | 9,36 | 9,12 | 9,26 | 1,98% | - |
| 23.12.2025 | 9,10 | 9,18 | 8,94 | 9,08 | -0,33% | - |
| 22.12.2025 | 8,91 | 9,24 | 8,91 | 9,11 | 1,79% | - |
| 19.12.2025 | 9,92 | 9,92 | 8,85 | 8,95 | -17,89% | 6.270,00 |
| 18.12.2025 | 10,80 | 10,95 | 10,78 | 10,90 | 0,69% | 322,00 |
| 17.12.2025 | 10,83 | 10,90 | 10,70 | 10,83 | 0,00% | - |
| 16.12.2025 | 10,90 | 10,95 | 10,78 | 10,83 | -0,23% | - |
| 15.12.2025 | 11,20 | 11,23 | 10,85 | 10,85 | -2,91% | - |
| 12.12.2025 | 10,90 | 11,25 | 10,90 | 11,18 | 2,29% | - |
| 11.12.2025 | 11,20 | 11,20 | 10,90 | 10,93 | -2,46% | 3.520,00 |
| 10.12.2025 | 11,00 | 11,23 | 10,98 | 11,20 | 1,36% | - |
| 09.12.2025 | 11,50 | 11,55 | 11,00 | 11,05 | -4,12% | 900,00 |
| 08.12.2025 | 11,23 | 11,58 | 11,18 | 11,53 | 2,90% | - |
| 05.12.2025 | 11,23 | 11,33 | 11,13 | 11,20 | 0,00% | - |