10,150€
1,70%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,08 | 10,23 | 10,08 | 10,23 | 0,99% | - |
| 21.08.2025 | 10,15 | 10,18 | 10,07 | 10,13 | -0,49% | - |
| 20.08.2025 | 10,13 | 10,25 | 10,12 | 10,18 | 0,00% | - |
| 19.08.2025 | 10,10 | 10,18 | 10,05 | 10,18 | 0,49% | - |
| 18.08.2025 | 10,18 | 10,23 | 10,08 | 10,13 | -0,98% | - |
| 15.08.2025 | 10,23 | 10,23 | 10,15 | 10,23 | 0,49% | - |
| 14.08.2025 | 10,28 | 10,28 | 10,15 | 10,18 | -0,97% | - |
| 13.08.2025 | 10,18 | 10,33 | 10,14 | 10,28 | 0,98% | - |
| 12.08.2025 | 10,18 | 10,33 | 10,10 | 10,18 | 0,49% | - |
| 11.08.2025 | 10,10 | 10,13 | 10,06 | 10,13 | 0,50% | - |
| 08.08.2025 | 10,07 | 10,14 | 10,03 | 10,08 | 0,70% | - |
| 07.08.2025 | 10,02 | 10,09 | 9,99 | 10,01 | 0,00% | - |
| 06.08.2025 | 10,06 | 10,12 | 9,98 | 10,01 | -0,45% | - |
| 05.08.2025 | 10,07 | 10,14 | 10,03 | 10,05 | 0,45% | - |
| 04.08.2025 | 10,08 | 10,10 | 9,89 | 10,01 | 0,70% | - |
| 01.08.2025 | 10,04 | 10,04 | 9,91 | 9,94 | -0,70% | - |
| 31.07.2025 | 10,10 | 10,13 | 10,00 | 10,01 | -0,69% | - |
| 30.07.2025 | 10,13 | 10,14 | 10,05 | 10,08 | 0,00% | - |
| 29.07.2025 | 10,13 | 10,18 | 10,07 | 10,08 | 0,00% | - |
| 28.07.2025 | 10,13 | 10,20 | 10,04 | 10,08 | 0,35% | - |
| 25.07.2025 | 10,18 | 10,23 | 10,04 | 10,04 | -0,84% | - |
| 24.07.2025 | 10,23 | 10,33 | 10,13 | 10,13 | -1,46% | - |
| 23.07.2025 | 10,65 | 10,65 | 10,23 | 10,28 | -3,29% | - |
| 22.07.2025 | 10,65 | 10,68 | 10,63 | 10,63 | -0,23% | - |
| 21.07.2025 | 10,30 | 10,65 | 10,30 | 10,65 | 3,15% | - |
| 18.07.2025 | 10,43 | 10,43 | 10,30 | 10,33 | -0,72% | - |
| 17.07.2025 | 10,40 | 10,43 | 10,25 | 10,40 | 0,00% | - |
| 16.07.2025 | 10,45 | 10,50 | 10,38 | 10,40 | -0,72% | - |
| 15.07.2025 | 10,58 | 10,63 | 10,43 | 10,48 | -1,41% | - |
| 14.07.2025 | 10,53 | 10,63 | 10,45 | 10,63 | 0,47% | - |
| 11.07.2025 | 10,60 | 10,63 | 10,55 | 10,58 | -0,47% | - |
| 10.07.2025 | 10,78 | 10,78 | 10,55 | 10,63 | -1,39% | - |
| 09.07.2025 | 10,43 | 10,78 | 10,40 | 10,78 | 3,36% | - |
| 08.07.2025 | 10,33 | 10,43 | 10,25 | 10,43 | 0,97% | - |
| 07.07.2025 | 10,53 | 10,58 | 10,25 | 10,33 | -1,90% | - |
| 04.07.2025 | 10,43 | 10,58 | 10,35 | 10,53 | 0,48% | - |
| 03.07.2025 | 10,45 | 10,50 | 10,38 | 10,48 | 0,00% | - |
| 02.07.2025 | 10,55 | 10,58 | 10,43 | 10,48 | -0,95% | - |
| 01.07.2025 | 10,55 | 10,58 | 10,43 | 10,58 | 0,24% | - |
| 30.06.2025 | 10,58 | 10,70 | 10,50 | 10,55 | -0,71% | - |
| 27.06.2025 | 10,55 | 10,65 | 10,55 | 10,63 | 0,00% | - |
| 26.06.2025 | 10,58 | 10,68 | 10,58 | 10,63 | 0,00% | - |
| 25.06.2025 | 10,60 | 10,68 | 10,58 | 10,63 | -0,47% | - |
| 24.06.2025 | 10,50 | 10,73 | 10,50 | 10,68 | 0,00% | - |
| 23.06.2025 | 10,73 | 10,73 | 10,58 | 10,68 | -0,47% | - |
| 20.06.2025 | 10,60 | 10,83 | 10,60 | 10,73 | -0,46% | - |
| 19.06.2025 | 10,75 | 10,95 | 10,73 | 10,78 | -0,92% | - |
| 18.06.2025 | 10,70 | 10,93 | 10,70 | 10,88 | 1,40% | - |
| 17.06.2025 | 10,75 | 10,78 | 10,70 | 10,73 | -0,23% | - |
| 16.06.2025 | 10,53 | 10,75 | 10,53 | 10,75 | 2,63% | - |
| 13.06.2025 | 10,63 | 10,68 | 10,48 | 10,48 | -1,87% | - |
| 12.06.2025 | 10,60 | 10,90 | 10,60 | 10,68 | -1,16% | - |
| 11.06.2025 | 10,55 | 10,88 | 10,55 | 10,80 | 0,93% | - |
| 10.06.2025 | 10,53 | 10,73 | 10,53 | 10,70 | 1,66% | - |
| 09.06.2025 | 10,50 | 10,65 | 10,50 | 10,53 | -0,47% | - |
| 06.06.2025 | 10,58 | 10,63 | 10,55 | 10,58 | 0,00% | - |
| 05.06.2025 | 10,50 | 10,73 | 10,50 | 10,58 | 0,00% | - |
| 04.06.2025 | 10,68 | 10,73 | 10,58 | 10,58 | -1,40% | - |
| 03.06.2025 | 10,55 | 10,78 | 10,55 | 10,73 | 1,18% | - |
| 02.06.2025 | 10,63 | 10,75 | 10,50 | 10,60 | -0,70% | - |
| 30.05.2025 | 10,85 | 10,90 | 10,63 | 10,68 | -1,39% | - |
| 29.05.2025 | 10,55 | 10,93 | 10,55 | 10,83 | 0,93% | - |
| 28.05.2025 | 10,78 | 10,83 | 10,68 | 10,73 | -0,92% | - |
| 27.05.2025 | 10,88 | 10,93 | 10,73 | 10,83 | -0,46% | - |
| 26.05.2025 | 10,90 | 11,08 | 10,83 | 10,88 | -0,46% | - |
| 23.05.2025 | 10,98 | 11,15 | 10,80 | 10,93 | -0,46% | - |
| 22.05.2025 | 11,28 | 11,28 | 10,83 | 10,98 | -2,66% | - |
| 21.05.2025 | 11,53 | 11,53 | 11,18 | 11,28 | -2,59% | - |
| 20.05.2025 | 12,05 | 12,30 | 11,43 | 11,58 | -6,84% | - |
| 19.05.2025 | 12,18 | 12,60 | 12,13 | 12,43 | 1,64% | - |
| 16.05.2025 | 12,08 | 12,33 | 12,00 | 12,23 | 1,24% | - |
| 15.05.2025 | 11,93 | 12,10 | 11,93 | 12,08 | 0,84% | - |
| 14.05.2025 | 11,60 | 12,03 | 11,60 | 11,98 | 2,13% | - |
| 13.05.2025 | 11,55 | 11,78 | 11,50 | 11,73 | 1,74% | - |
| 12.05.2025 | 11,83 | 11,83 | 11,28 | 11,53 | -1,71% | - |
| 09.05.2025 | 11,68 | 11,78 | 11,68 | 11,73 | 0,00% | - |
| 08.05.2025 | 11,68 | 11,78 | 11,68 | 11,73 | 0,00% | - |
| 07.05.2025 | 11,38 | 11,83 | 11,33 | 11,73 | 3,53% | - |
| 06.05.2025 | 11,38 | 11,58 | 11,33 | 11,33 | -0,44% | - |
| 05.05.2025 | 11,00 | 11,48 | 11,00 | 11,38 | 2,94% | - |
| 02.05.2025 | 11,23 | 11,48 | 10,73 | 11,05 | -1,12% | - |
| 30.04.2025 | 11,20 | 11,35 | 11,13 | 11,18 | -0,89% | - |
| 29.04.2025 | 10,60 | 11,48 | 10,60 | 11,28 | 4,88% | - |
| 28.04.2025 | 10,55 | 10,93 | 10,55 | 10,75 | 1,65% | - |
| 25.04.2025 | 10,75 | 10,75 | 10,50 | 10,58 | -1,86% | - |
| 24.04.2025 | 10,58 | 10,83 | 10,50 | 10,78 | 1,65% | - |
| 23.04.2025 | 10,75 | 10,93 | 10,50 | 10,60 | -2,75% | - |
| 22.04.2025 | 10,83 | 11,13 | 10,70 | 10,90 | 0,23% | - |
| 17.04.2025 | 10,25 | 10,93 | 10,25 | 10,88 | 5,33% | - |
| 16.04.2025 | 10,15 | 10,43 | 10,15 | 10,33 | 0,24% | - |
| 15.04.2025 | 10,43 | 10,48 | 10,28 | 10,30 | -1,20% | - |
| 14.04.2025 | 9,94 | 10,68 | 9,94 | 10,43 | 1,21% | - |
| 11.04.2025 | 9,69 | 10,50 | 9,69 | 10,30 | 5,64% | - |
| 10.04.2025 | 9,78 | 10,02 | 9,70 | 9,75 | -4,41% | - |
| 09.04.2025 | 9,28 | 10,30 | 9,26 | 10,20 | 7,94% | - |
| 08.04.2025 | 9,38 | 9,65 | 9,23 | 9,45 | 0,11% | - |
| 07.04.2025 | 9,35 | 9,48 | 9,05 | 9,44 | 0,32% | - |
| 04.04.2025 | 9,67 | 9,81 | 9,41 | 9,41 | -2,69% | - |
| 03.04.2025 | 9,85 | 9,85 | 9,66 | 9,67 | -2,08% | - |
| 02.04.2025 | 10,01 | 10,02 | 9,83 | 9,88 | -1,45% | - |