10,925€
0,23%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,95 | 11,05 | 10,80 | 10,90 | 0,00% | 66.926,00 |
| 13.02.2026 | 10,70 | 10,95 | 10,70 | 10,90 | 0,46% | 86.008,00 |
| 12.02.2026 | 10,90 | 10,90 | 10,65 | 10,85 | 0,00% | 61.400,00 |
| 11.02.2026 | 10,65 | 10,90 | 10,55 | 10,85 | 2,36% | 108.140,00 |
| 10.02.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,44% | 69.838,00 |
| 09.02.2026 | 10,30 | 10,45 | 10,20 | 10,45 | 1,95% | 91.312,00 |
| 06.02.2026 | 10,30 | 10,30 | 10,20 | 10,25 | -0,49% | 31.720,00 |
| 05.02.2026 | 10,30 | 10,35 | 10,15 | 10,30 | 0,00% | 65.388,00 |
| 04.02.2026 | 10,20 | 10,40 | 10,20 | 10,30 | 0,49% | 73.237,00 |
| 03.02.2026 | 10,30 | 10,55 | 10,10 | 10,25 | 0,00% | 175.183,00 |
| 02.02.2026 | 10,35 | 10,50 | 10,20 | 10,25 | -1,44% | 81.087,00 |
| 30.01.2026 | 10,20 | 10,50 | 10,00 | 10,40 | 3,23% | 164.649,00 |
| 29.01.2026 | 10,03 | 10,18 | 9,87 | 10,08 | 1,15% | 161.965,00 |
| 28.01.2026 | 9,89 | 10,02 | 9,77 | 9,96 | 1,22% | 63.338,00 |
| 27.01.2026 | 9,66 | 9,86 | 9,62 | 9,84 | 2,29% | 65.505,00 |
| 26.01.2026 | 9,72 | 9,78 | 9,62 | 9,62 | -1,23% | 61.278,00 |
| 23.01.2026 | 9,76 | 9,82 | 9,66 | 9,74 | -0,81% | 89.099,00 |
| 22.01.2026 | 9,80 | 9,84 | 9,70 | 9,82 | 1,24% | 70.661,00 |
| 21.01.2026 | 9,78 | 9,80 | 9,64 | 9,70 | -0,41% | 63.969,00 |
| 20.01.2026 | 9,92 | 9,92 | 9,74 | 9,74 | -1,81% | 58.663,00 |
| 19.01.2026 | 10,00 | 10,00 | 9,82 | 9,92 | -1,29% | 79.854,00 |
| 16.01.2026 | 10,15 | 10,15 | 9,92 | 10,05 | 0,50% | 58.975,00 |
| 15.01.2026 | 10,10 | 10,10 | 9,90 | 10,00 | -0,50% | 92.544,00 |
| 14.01.2026 | 9,92 | 10,05 | 9,82 | 10,05 | 1,52% | 100.561,00 |
| 13.01.2026 | 9,78 | 9,92 | 9,66 | 9,90 | 1,43% | 132.872,00 |
| 12.01.2026 | 9,76 | 9,78 | 9,60 | 9,76 | -0,20% | 102.340,00 |
| 09.01.2026 | 9,70 | 9,80 | 9,60 | 9,78 | 1,03% | 115.110,00 |
| 08.01.2026 | 9,76 | 9,76 | 9,60 | 9,68 | -0,82% | 104.125,00 |
| 07.01.2026 | 9,68 | 9,80 | 9,62 | 9,76 | 0,83% | 116.670,00 |
| 06.01.2026 | 9,42 | 9,78 | 9,40 | 9,68 | 2,76% | 134.204,00 |
| 05.01.2026 | 9,36 | 9,42 | 9,24 | 9,42 | 0,64% | 119.736,00 |
| 02.01.2026 | 9,32 | 9,44 | 9,30 | 9,36 | 0,00% | 130.512,00 |
| 31.12.2025 | 9,30 | 9,40 | 9,26 | 9,36 | 0,21% | 99.756,00 |
| 30.12.2025 | 9,24 | 9,36 | 9,20 | 9,34 | 0,86% | 145.358,00 |
| 29.12.2025 | 9,12 | 9,32 | 9,10 | 9,26 | 0,87% | 150.941,00 |
| 24.12.2025 | 9,12 | 9,28 | 9,12 | 9,18 | 1,10% | 100.095,00 |
| 23.12.2025 | 9,18 | 9,18 | 8,92 | 9,08 | -0,22% | 273.914,00 |
| 22.12.2025 | 9,06 | 9,22 | 8,98 | 9,10 | 2,25% | 376.804,00 |
| 19.12.2025 | 9,94 | 9,94 | 8,82 | 8,90 | -19,09% | 857.678,00 |
| 18.12.2025 | 10,80 | 11,00 | 10,75 | 11,00 | 1,85% | 561.711,00 |
| 17.12.2025 | 10,85 | 10,90 | 10,75 | 10,80 | 0,00% | 399.261,00 |
| 16.12.2025 | 10,85 | 10,95 | 10,75 | 10,80 | -0,46% | 338.542,00 |
| 15.12.2025 | 11,15 | 11,15 | 10,85 | 10,85 | -2,69% | 300.131,00 |
| 12.12.2025 | 11,05 | 11,20 | 10,95 | 11,15 | 2,29% | 131.398,00 |
| 11.12.2025 | 11,20 | 11,20 | 10,90 | 10,90 | -2,24% | 325.815,00 |
| 10.12.2025 | 11,20 | 11,20 | 11,00 | 11,15 | 1,36% | 365.788,00 |
| 09.12.2025 | 11,55 | 11,55 | 11,00 | 11,00 | -4,76% | 410.170,00 |
| 08.12.2025 | 11,25 | 11,55 | 11,20 | 11,55 | 2,67% | 196.769,00 |
| 05.12.2025 | 11,20 | 11,30 | 11,10 | 11,25 | 0,45% | 265.211,00 |
| 04.12.2025 | 11,40 | 11,45 | 11,10 | 11,20 | -1,75% | 377.035,00 |
| 03.12.2025 | 11,35 | 11,45 | 11,25 | 11,40 | 0,88% | 354.632,00 |
| 02.12.2025 | 11,50 | 11,65 | 11,25 | 11,30 | -0,88% | 513.784,00 |
| 01.12.2025 | 11,45 | 11,45 | 11,25 | 11,40 | -0,44% | 327.946,00 |
| 28.11.2025 | 11,50 | 11,55 | 11,30 | 11,45 | -0,43% | 319.106,00 |
| 27.11.2025 | 11,50 | 11,55 | 11,35 | 11,50 | 0,44% | 394.126,00 |
| 26.11.2025 | 11,65 | 11,70 | 11,30 | 11,45 | 0,00% | 502.571,00 |
| 25.11.2025 | 11,40 | 11,55 | 11,20 | 11,45 | 1,78% | 322.839,00 |
| 24.11.2025 | 11,30 | 11,60 | 11,10 | 11,25 | 0,45% | 332.656,00 |
| 21.11.2025 | 11,10 | 11,20 | 10,95 | 11,20 | 0,90% | 123.225,00 |
| 20.11.2025 | 11,15 | 11,55 | 11,05 | 11,10 | 0,45% | 201.643,00 |
| 19.11.2025 | 11,40 | 11,40 | 11,00 | 11,05 | -1,34% | 142.974,00 |
| 18.11.2025 | 11,30 | 11,30 | 11,00 | 11,20 | -0,44% | 146.398,00 |
| 17.11.2025 | 11,55 | 11,55 | 11,20 | 11,25 | -1,32% | 174.959,00 |
| 14.11.2025 | 11,50 | 11,55 | 11,10 | 11,40 | -0,44% | 184.666,00 |
| 13.11.2025 | 11,70 | 11,70 | 11,40 | 11,45 | -1,72% | 152.447,00 |
| 12.11.2025 | 11,70 | 11,75 | 11,55 | 11,65 | 0,00% | 174.578,00 |
| 11.11.2025 | 11,75 | 11,75 | 11,55 | 11,65 | -0,85% | 157.603,00 |
| 10.11.2025 | 11,75 | 11,80 | 11,50 | 11,75 | 0,43% | 121.009,00 |
| 07.11.2025 | 11,65 | 11,70 | 11,40 | 11,70 | 1,30% | 144.552,00 |
| 06.11.2025 | 11,75 | 11,80 | 11,50 | 11,55 | -0,43% | 134.195,00 |
| 05.11.2025 | 11,75 | 11,75 | 11,50 | 11,60 | -0,43% | 124.975,00 |
| 04.11.2025 | 11,90 | 11,95 | 11,65 | 11,65 | -0,85% | 88.611,00 |
| 03.11.2025 | 11,75 | 11,90 | 11,65 | 11,75 | 0,86% | 111.507,00 |
| 31.10.2025 | 11,80 | 11,85 | 11,55 | 11,65 | -0,85% | 72.335,00 |
| 30.10.2025 | 11,80 | 12,05 | 11,55 | 11,75 | -0,42% | 156.083,00 |
| 29.10.2025 | 11,80 | 11,90 | 11,60 | 11,80 | 0,43% | 116.084,00 |
| 28.10.2025 | 11,75 | 11,80 | 11,55 | 11,75 | -0,42% | 124.214,00 |
| 27.10.2025 | 11,00 | 11,90 | 11,00 | 11,80 | 11,85% | 253.689,00 |
| 24.10.2025 | 10,70 | 10,70 | 10,40 | 10,55 | -0,47% | 30.031,00 |
| 23.10.2025 | 10,80 | 10,80 | 10,45 | 10,60 | -1,85% | 61.494,00 |
| 22.10.2025 | 10,55 | 10,80 | 10,40 | 10,80 | 2,37% | 125.908,00 |
| 21.10.2025 | 10,40 | 10,60 | 10,35 | 10,55 | 1,93% | 42.443,00 |
| 20.10.2025 | 10,10 | 10,35 | 10,10 | 10,35 | 1,47% | 27.554,00 |
| 17.10.2025 | 10,20 | 10,25 | 10,15 | 10,20 | -0,97% | 19.792,00 |
| 16.10.2025 | 10,25 | 10,30 | 10,20 | 10,30 | 0,00% | 14.855,00 |
| 15.10.2025 | 10,30 | 10,40 | 10,20 | 10,30 | -1,44% | 27.023,00 |
| 14.10.2025 | 10,30 | 10,50 | 10,20 | 10,45 | 1,46% | 54.840,00 |
| 13.10.2025 | 10,30 | 10,30 | 10,15 | 10,30 | 0,98% | 15.946,00 |
| 10.10.2025 | 10,30 | 10,30 | 10,15 | 10,20 | -0,49% | 18.270,00 |
| 09.10.2025 | 10,30 | 10,30 | 10,20 | 10,25 | -0,49% | 20.611,00 |
| 08.10.2025 | 10,35 | 10,35 | 10,20 | 10,30 | 0,49% | 17.847,00 |
| 07.10.2025 | 10,45 | 10,45 | 10,25 | 10,25 | -1,91% | 18.371,00 |
| 06.10.2025 | 10,40 | 10,45 | 10,15 | 10,45 | 0,97% | 31.716,00 |
| 03.10.2025 | 10,10 | 10,40 | 10,05 | 10,35 | 1,47% | 27.863,00 |
| 02.10.2025 | 10,40 | 10,40 | 10,10 | 10,20 | -1,45% | 17.300,00 |
| 01.10.2025 | 10,20 | 10,35 | 10,00 | 10,35 | 2,48% | 23.979,00 |
| 30.09.2025 | 10,05 | 10,20 | 9,96 | 10,10 | 0,00% | 21.338,00 |
| 29.09.2025 | 10,30 | 10,30 | 10,00 | 10,10 | -0,49% | 24.683,00 |
| 26.09.2025 | 10,10 | 10,20 | 9,92 | 10,15 | 1,50% | 21.903,00 |
| 25.09.2025 | 10,00 | 10,10 | 9,96 | 10,00 | -0,50% | 56.452,00 |