11,060€
0,36%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 11,07 | 11,09 | 11,02 | 11,07 | 0,36% | - |
| 08.07.2026 | 11,25 | 11,25 | 10,91 | 11,03 | -2,22% | - |
| 07.07.2026 | 11,47 | 11,54 | 11,22 | 11,28 | -2,08% | 9.100,00 |
| 06.07.2026 | 11,57 | 11,61 | 11,40 | 11,52 | -0,52% | - |
| 03.07.2026 | 11,49 | 11,85 | 11,42 | 11,58 | 1,49% | 26.650,00 |
| 02.07.2026 | 11,29 | 11,46 | 11,19 | 11,41 | 0,88% | - |
| 01.07.2026 | 11,31 | 11,32 | 11,08 | 11,31 | -0,18% | - |
| 30.06.2026 | 11,45 | 11,47 | 11,25 | 11,33 | -0,79% | - |
| 29.06.2026 | 11,01 | 11,44 | 10,97 | 11,42 | 4,10% | - |
| 26.06.2026 | 11,03 | 11,17 | 10,87 | 10,97 | -1,53% | - |
| 25.06.2026 | 11,19 | 11,28 | 11,09 | 11,14 | 0,00% | - |
| 24.06.2026 | 11,05 | 11,18 | 10,98 | 11,14 | 1,00% | - |
| 23.06.2026 | 11,09 | 11,16 | 10,91 | 11,03 | -1,43% | - |
| 22.06.2026 | 11,15 | 11,24 | 11,12 | 11,19 | 0,63% | - |
| 19.06.2026 | 11,21 | 11,24 | 11,03 | 11,12 | -1,16% | - |
| 18.06.2026 | 10,97 | 11,28 | 10,94 | 11,25 | 2,93% | - |
| 17.06.2026 | 10,93 | 11,04 | 10,85 | 10,93 | 0,55% | - |
| 16.06.2026 | 10,83 | 10,97 | 10,83 | 10,87 | 0,37% | 5.400,00 |
| 15.06.2026 | 10,98 | 11,00 | 10,76 | 10,83 | 0,00% | 5.600,00 |
| 12.06.2026 | 10,57 | 10,84 | 10,40 | 10,83 | 2,17% | - |
| 11.06.2026 | 10,27 | 10,61 | 10,16 | 10,60 | 3,21% | - |
| 10.06.2026 | 10,21 | 10,28 | 10,14 | 10,27 | 0,88% | - |
| 09.06.2026 | 10,18 | 10,33 | 10,07 | 10,18 | 0,00% | - |
| 08.06.2026 | 10,07 | 10,29 | 10,03 | 10,18 | 0,49% | - |
| 05.06.2026 | 10,36 | 10,43 | 10,10 | 10,13 | -2,60% | - |
| 04.06.2026 | 10,33 | 10,44 | 10,28 | 10,40 | 0,68% | - |
| 03.06.2026 | 10,41 | 10,65 | 10,32 | 10,33 | -0,86% | - |
| 02.06.2026 | 10,59 | 10,61 | 10,38 | 10,42 | -1,51% | - |
| 01.06.2026 | 10,57 | 10,74 | 10,49 | 10,58 | 0,38% | 4.800,00 |
| 29.05.2026 | 10,63 | 10,64 | 10,54 | 10,54 | -0,47% | 11.310,00 |
| 28.05.2026 | 10,59 | 10,70 | 10,56 | 10,59 | -0,56% | - |
| 27.05.2026 | 10,64 | 10,73 | 10,57 | 10,65 | 0,28% | - |
| 26.05.2026 | 10,75 | 10,77 | 10,58 | 10,62 | -1,58% | 18.000,00 |
| 25.05.2026 | 10,86 | 10,91 | 10,75 | 10,79 | 0,84% | - |
| 22.05.2026 | 10,80 | 10,84 | 10,67 | 10,70 | -0,93% | - |
| 21.05.2026 | 10,65 | 10,86 | 10,63 | 10,80 | 0,84% | - |
| 20.05.2026 | 10,73 | 10,89 | 10,41 | 10,71 | -7,51% | - |
| 19.05.2026 | 11,70 | 11,76 | 11,44 | 11,58 | -1,45% | - |
| 18.05.2026 | 11,61 | 11,76 | 11,44 | 11,75 | 0,34% | - |
| 15.05.2026 | 11,88 | 12,04 | 11,67 | 11,71 | -2,42% | - |
| 14.05.2026 | 12,07 | 12,11 | 11,92 | 12,00 | -0,50% | - |
| 13.05.2026 | 11,99 | 12,06 | 11,85 | 12,06 | 1,01% | - |
| 12.05.2026 | 12,01 | 12,08 | 11,88 | 11,94 | -0,91% | - |
| 11.05.2026 | 12,11 | 12,12 | 11,93 | 12,05 | -0,08% | - |
| 08.05.2026 | 12,08 | 12,20 | 11,93 | 12,06 | 0,17% | - |
| 07.05.2026 | 12,12 | 12,17 | 11,91 | 12,04 | -0,66% | - |
| 06.05.2026 | 12,11 | 12,14 | 11,96 | 12,12 | 0,83% | - |
| 05.05.2026 | 11,87 | 12,03 | 11,77 | 12,02 | 1,35% | 3.240,00 |
| 04.05.2026 | 11,96 | 12,65 | 11,80 | 11,86 | -0,67% | 6.600,00 |
| 30.04.2026 | 11,67 | 12,01 | 11,62 | 11,94 | 1,62% | - |
| 29.04.2026 | 11,53 | 12,09 | 11,51 | 11,75 | 2,00% | - |
| 28.04.2026 | 11,63 | 11,71 | 11,50 | 11,52 | -1,03% | - |
| 27.04.2026 | 11,71 | 11,75 | 11,54 | 11,64 | -1,02% | - |
| 24.04.2026 | 11,81 | 11,89 | 11,70 | 11,76 | -0,25% | - |
| 23.04.2026 | 11,69 | 11,94 | 11,65 | 11,79 | 0,08% | - |
| 22.04.2026 | 11,79 | 11,93 | 11,72 | 11,78 | 0,17% | - |
| 21.04.2026 | 11,95 | 12,03 | 11,71 | 11,76 | -1,42% | - |
| 20.04.2026 | 12,33 | 12,39 | 11,87 | 11,93 | -4,02% | - |
| 17.04.2026 | 12,43 | 12,52 | 12,24 | 12,43 | 0,24% | - |
| 16.04.2026 | 12,49 | 12,54 | 12,36 | 12,40 | -0,32% | - |
| 15.04.2026 | 12,44 | 12,56 | 12,38 | 12,44 | -0,32% | - |
| 14.04.2026 | 12,35 | 12,50 | 12,27 | 12,48 | 0,97% | - |
| 13.04.2026 | 12,05 | 12,36 | 12,03 | 12,36 | 1,39% | - |
| 10.04.2026 | 12,14 | 12,20 | 12,00 | 12,19 | 0,41% | - |
| 09.04.2026 | 11,85 | 12,18 | 11,83 | 12,14 | 1,68% | - |
| 08.04.2026 | 12,35 | 12,35 | 11,80 | 11,94 | 0,51% | - |
| 07.04.2026 | 11,73 | 11,98 | 11,66 | 11,88 | 1,32% | 10.750,00 |
| 02.04.2026 | 11,28 | 11,73 | 11,25 | 11,73 | 1,96% | - |
| 01.04.2026 | 11,33 | 11,53 | 11,10 | 11,50 | 2,00% | - |
| 31.03.2026 | 11,23 | 11,30 | 11,08 | 11,28 | 1,35% | - |
| 30.03.2026 | 11,03 | 11,28 | 11,03 | 11,13 | 0,91% | 4.600,00 |
| 27.03.2026 | 11,03 | 11,18 | 10,88 | 11,03 | 0,23% | - |
| 26.03.2026 | 10,83 | 11,13 | 10,78 | 11,00 | 1,15% | - |
| 25.03.2026 | 11,08 | 11,65 | 10,88 | 10,88 | -1,81% | - |
| 24.03.2026 | 10,83 | 11,13 | 10,78 | 11,08 | 2,07% | - |
| 23.03.2026 | 10,53 | 11,03 | 10,30 | 10,85 | 1,64% | - |
| 20.03.2026 | 10,93 | 11,03 | 10,63 | 10,68 | -2,06% | - |
| 19.03.2026 | 10,88 | 11,08 | 10,78 | 10,90 | -0,23% | - |
| 18.03.2026 | 11,33 | 11,40 | 10,93 | 10,93 | -2,67% | - |
| 17.03.2026 | 11,18 | 11,45 | 11,10 | 11,23 | -0,44% | - |
| 16.03.2026 | 11,28 | 11,33 | 11,08 | 11,28 | 1,35% | - |
| 13.03.2026 | 10,98 | 11,25 | 10,85 | 11,13 | 1,37% | - |
| 12.03.2026 | 11,10 | 11,23 | 10,88 | 10,98 | -2,01% | - |
| 11.03.2026 | 11,48 | 11,53 | 11,18 | 11,20 | -1,97% | - |
| 10.03.2026 | 11,38 | 11,58 | 11,30 | 11,43 | 0,00% | - |
| 09.03.2026 | 11,33 | 11,53 | 11,18 | 11,43 | -1,93% | - |
| 06.03.2026 | 11,88 | 11,88 | 11,53 | 11,65 | -1,48% | - |
| 05.03.2026 | 11,78 | 11,95 | 11,63 | 11,83 | -0,42% | - |
| 04.03.2026 | 11,73 | 11,88 | 11,33 | 11,88 | 0,42% | - |
| 03.03.2026 | 12,38 | 12,40 | 11,48 | 11,83 | -5,59% | - |
| 02.03.2026 | 12,73 | 12,83 | 12,10 | 12,53 | -3,09% | - |
| 27.02.2026 | 13,28 | 13,45 | 12,83 | 12,93 | 0,39% | - |
| 26.02.2026 | 12,03 | 13,08 | 12,03 | 12,88 | 6,63% | - |
| 25.02.2026 | 11,73 | 12,23 | 11,65 | 12,08 | 2,99% | - |
| 24.02.2026 | 11,05 | 11,75 | 10,58 | 11,73 | 5,87% | 40.000,00 |
| 23.02.2026 | 10,83 | 11,08 | 10,83 | 11,08 | 1,84% | - |
| 20.02.2026 | 10,93 | 10,98 | 10,83 | 10,88 | -0,46% | - |
| 19.02.2026 | 10,93 | 10,93 | 10,80 | 10,93 | 0,00% | - |
| 18.02.2026 | 10,88 | 10,98 | 10,85 | 10,93 | 0,92% | - |
| 17.02.2026 | 10,88 | 10,98 | 10,83 | 10,83 | -0,92% | - |