12,060€
0,33%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,08 | 12,20 | 11,93 | 12,07 | 0,25% | - |
| 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% | - |
| 16.02.2026 | 10,80 | 11,08 | 10,78 | 10,93 | 0,69% | - |
| 13.02.2026 | 10,73 | 10,95 | 10,73 | 10,85 | 1,40% | - |
| 12.02.2026 | 10,93 | 10,98 | 10,70 | 10,70 | -2,06% | - |
| 11.02.2026 | 10,48 | 10,93 | 10,48 | 10,93 | 3,31% | 6.950,00 |
| 10.02.2026 | 10,48 | 10,63 | 10,43 | 10,58 | 0,95% | - |
| 09.02.2026 | 10,28 | 10,48 | 10,23 | 10,48 | 1,95% | - |
| 06.02.2026 | 10,28 | 10,30 | 10,18 | 10,28 | 0,00% | - |
| 05.02.2026 | 10,30 | 10,33 | 10,18 | 10,28 | 0,49% | - |
| 04.02.2026 | 10,23 | 10,43 | 10,20 | 10,23 | 0,25% | - |
| 03.02.2026 | 10,33 | 10,48 | 10,13 | 10,20 | -0,73% | - |
| 02.02.2026 | 10,28 | 10,33 | 10,20 | 10,28 | -0,96% | - |
| 30.01.2026 | 10,13 | 10,43 | 10,03 | 10,38 | 1,97% | - |
| 29.01.2026 | 10,03 | 10,18 | 9,87 | 10,18 | 1,95% | - |
| 28.01.2026 | 9,91 | 10,02 | 9,77 | 9,98 | 1,53% | - |
| 27.01.2026 | 9,73 | 9,85 | 9,64 | 9,83 | 1,34% | - |
| 26.01.2026 | 9,73 | 9,76 | 9,61 | 9,70 | -0,51% | - |
| 23.01.2026 | 9,81 | 9,83 | 9,68 | 9,75 | -0,71% | - |
| 22.01.2026 | 9,81 | 9,87 | 9,72 | 9,82 | -0,10% | - |
| 21.01.2026 | 9,73 | 9,85 | 9,63 | 9,83 | 1,44% | - |
| 20.01.2026 | 9,87 | 9,90 | 9,67 | 9,69 | -2,22% | - |
| 19.01.2026 | 9,90 | 9,97 | 9,85 | 9,91 | -1,39% | - |
| 16.01.2026 | 9,99 | 10,10 | 9,96 | 10,05 | 0,60% | - |
| 15.01.2026 | 10,13 | 10,13 | 9,89 | 9,99 | -0,60% | - |
| 14.01.2026 | 9,89 | 10,08 | 9,84 | 10,05 | 1,62% | - |
| 13.01.2026 | 9,77 | 9,92 | 9,69 | 9,89 | 1,02% | - |
| 12.01.2026 | 9,77 | 9,79 | 9,62 | 9,79 | 0,00% | - |
| 09.01.2026 | 9,71 | 9,80 | 9,62 | 9,79 | 0,82% | - |
| 08.01.2026 | 9,73 | 9,75 | 9,62 | 9,71 | -0,41% | - |
| 07.01.2026 | 9,69 | 9,78 | 9,64 | 9,75 | 0,83% | - |
| 06.01.2026 | 9,33 | 9,76 | 9,31 | 9,67 | 3,87% | - |
| 05.01.2026 | 9,41 | 9,42 | 9,25 | 9,31 | -0,64% | - |
| 02.01.2026 | 9,37 | 9,43 | 9,31 | 9,37 | 1,30% | - |
| 30.12.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,54% | - |
| 29.12.2025 | 9,19 | 9,35 | 9,12 | 9,20 | 1,32% | - |
| 23.12.2025 | 9,09 | 9,17 | 8,94 | 9,08 | 1,11% | - |
| 22.12.2025 | 8,94 | 9,22 | 8,94 | 8,98 | -4,57% | - |
| 19.12.2025 | 9,92 | 9,94 | 9,36 | 9,41 | -13,07% | - |
| 18.12.2025 | 10,83 | 10,93 | 10,78 | 10,83 | 0,23% | - |
| 17.12.2025 | 10,83 | 10,88 | 10,73 | 10,80 | -0,23% | - |
| 16.12.2025 | 10,88 | 10,93 | 10,78 | 10,83 | -2,04% | - |
| 15.12.2025 | 11,18 | 11,23 | 11,05 | 11,05 | -1,12% | - |
| 12.12.2025 | 10,93 | 11,23 | 10,93 | 11,18 | 1,82% | - |
| 11.12.2025 | 11,20 | 11,20 | 10,93 | 10,98 | -1,79% | - |
| 10.12.2025 | 11,08 | 11,20 | 10,98 | 11,18 | 1,36% | - |