10,575€
-0,24%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 10,60 | 10,65 | 10,50 | 10,60 | 0,00% | 12.117,00 |
| 05.06.2025 | 10,60 | 10,70 | 10,55 | 10,60 | 0,00% | 14.081,00 |
| 04.06.2025 | 10,75 | 10,75 | 10,55 | 10,60 | -1,40% | 18.665,00 |
| 03.06.2025 | 10,60 | 10,75 | 10,60 | 10,75 | 1,42% | 7.981,00 |
| 02.06.2025 | 10,60 | 10,80 | 10,15 | 10,60 | -0,47% | 113.999,00 |
| 30.05.2025 | 11,05 | 11,05 | 10,60 | 10,65 | -1,39% | 31.861,00 |
| 29.05.2025 | 10,65 | 10,90 | 10,65 | 10,80 | 0,93% | 32.633,00 |
| 28.05.2025 | 10,75 | 10,75 | 10,65 | 10,70 | -0,93% | 20.896,00 |
| 27.05.2025 | 10,90 | 10,95 | 10,70 | 10,80 | -0,46% | 26.731,00 |
| 26.05.2025 | 11,00 | 11,10 | 10,85 | 10,85 | -0,46% | 39.832,00 |
| 23.05.2025 | 10,95 | 11,15 | 10,75 | 10,90 | -0,46% | 39.199,00 |
| 22.05.2025 | 10,95 | 11,05 | 10,85 | 10,95 | -1,79% | 37.346,00 |
| 21.05.2025 | 11,45 | 11,45 | 11,15 | 11,15 | -3,46% | 46.826,00 |
| 20.05.2025 | 11,80 | 11,85 | 11,40 | 11,55 | -6,48% | 95.298,00 |
| 19.05.2025 | 12,35 | 12,75 | 12,10 | 12,35 | 1,23% | 285.649,00 |
| 16.05.2025 | 12,10 | 12,35 | 12,10 | 12,20 | 1,24% | 59.476,00 |
| 15.05.2025 | 12,05 | 12,20 | 11,95 | 12,05 | 0,84% | 49.800,00 |
| 14.05.2025 | 11,80 | 12,00 | 11,75 | 11,95 | 2,14% | 88.228,00 |
| 13.05.2025 | 11,65 | 11,80 | 11,50 | 11,70 | 1,74% | 40.305,00 |
| 12.05.2025 | 11,80 | 11,80 | 11,25 | 11,50 | -1,71% | 67.107,00 |
| 09.05.2025 | 11,75 | 11,80 | 11,70 | 11,70 | 0,00% | 40.426,00 |
| 08.05.2025 | 11,65 | 11,85 | 11,60 | 11,70 | 0,00% | 51.620,00 |
| 07.05.2025 | 11,45 | 11,85 | 11,45 | 11,70 | 2,63% | 67.067,00 |
| 06.05.2025 | 11,45 | 11,55 | 11,30 | 11,40 | 0,00% | 46.850,00 |
| 05.05.2025 | 11,25 | 11,45 | 11,25 | 11,40 | 3,64% | 34.182,00 |
| 02.05.2025 | 11,40 | 11,50 | 10,60 | 11,00 | -1,35% | 52.206,00 |
| 30.04.2025 | 11,45 | 11,45 | 11,10 | 11,15 | -1,76% | 25.489,00 |
| 29.04.2025 | 10,95 | 11,45 | 10,90 | 11,35 | 5,09% | 23.404,00 |
| 28.04.2025 | 10,65 | 10,90 | 10,65 | 10,80 | 1,89% | 6.103,00 |
| 25.04.2025 | 10,70 | 10,75 | 10,50 | 10,60 | -0,47% | 16.305,00 |
| 24.04.2025 | 10,45 | 10,85 | 10,45 | 10,65 | 0,95% | 12.407,00 |
| 23.04.2025 | 10,90 | 10,90 | 10,55 | 10,55 | -3,21% | 9.208,00 |
| 22.04.2025 | 10,80 | 11,05 | 10,65 | 10,90 | 0,46% | 17.673,00 |
| 17.04.2025 | 10,35 | 10,95 | 10,35 | 10,85 | 4,83% | 24.242,00 |
| 16.04.2025 | 10,40 | 10,45 | 10,25 | 10,35 | -0,48% | 17.711,00 |
| 15.04.2025 | 10,40 | 10,45 | 10,25 | 10,40 | 0,48% | 10.753,00 |
| 14.04.2025 | 10,35 | 10,75 | 10,20 | 10,35 | 1,47% | 57.526,00 |
| 11.04.2025 | 9,78 | 10,50 | 9,66 | 10,20 | 6,25% | 59.191,00 |
| 10.04.2025 | 10,10 | 10,10 | 9,60 | 9,60 | 2,13% | 26.650,00 |
| 09.04.2025 | 9,12 | 9,40 | 9,12 | 9,40 | -0,63% | 12.514,00 |
| 08.04.2025 | 9,26 | 9,52 | 9,00 | 9,46 | 2,83% | 17.379,00 |
| 07.04.2025 | 9,36 | 9,38 | 9,00 | 9,20 | -3,26% | 35.667,00 |
| 04.04.2025 | 9,60 | 9,76 | 9,42 | 9,51 | -0,94% | 17.679,00 |
| 03.04.2025 | 9,63 | 9,78 | 9,60 | 9,60 | -2,54% | 14.772,00 |
| 02.04.2025 | 9,91 | 9,91 | 9,79 | 9,85 | -1,20% | 5.780,00 |
| 01.04.2025 | 10,04 | 10,08 | 9,93 | 9,97 | 0,30% | 6.946,00 |
| 31.03.2025 | 9,98 | 10,00 | 9,90 | 9,94 | -0,40% | 22.509,00 |
| 28.03.2025 | 9,92 | 9,98 | 9,83 | 9,98 | 1,11% | 15.105,00 |
| 27.03.2025 | 9,78 | 9,90 | 9,74 | 9,87 | 2,28% | 16.637,00 |
| 26.03.2025 | 9,80 | 9,80 | 9,62 | 9,65 | -0,31% | 3.447,00 |
| 25.03.2025 | 9,60 | 9,68 | 9,42 | 9,68 | 0,83% | 7.746,00 |
| 24.03.2025 | 9,58 | 9,62 | 9,47 | 9,60 | 1,05% | 7.586,00 |
| 21.03.2025 | 9,62 | 9,62 | 9,50 | 9,50 | -0,63% | 4.398,00 |
| 20.03.2025 | 9,80 | 9,80 | 9,53 | 9,56 | -2,35% | 11.250,00 |
| 19.03.2025 | 9,90 | 9,90 | 9,64 | 9,79 | 0,93% | 3.690,00 |
| 18.03.2025 | 9,54 | 9,74 | 9,50 | 9,70 | 1,15% | 5.644,00 |
| 17.03.2025 | 9,54 | 9,59 | 9,54 | 9,59 | 0,95% | 1.784,00 |
| 14.03.2025 | 9,50 | 9,50 | 9,49 | 9,50 | 0,00% | 1.470,00 |
| 13.03.2025 | 9,43 | 9,59 | 9,42 | 9,50 | 0,53% | 8.008,00 |
| 12.03.2025 | 9,50 | 9,53 | 9,43 | 9,45 | -0,84% | 8.819,00 |
| 11.03.2025 | 9,45 | 9,54 | 9,45 | 9,53 | 0,32% | 8.575,00 |
| 10.03.2025 | 9,47 | 9,57 | 9,43 | 9,50 | 0,53% | 5.870,00 |
| 07.03.2025 | 9,60 | 9,60 | 9,41 | 9,45 | -0,53% | 7.165,00 |
| 06.03.2025 | 9,71 | 9,71 | 9,47 | 9,50 | -2,16% | 22.524,00 |
| 05.03.2025 | 9,80 | 9,80 | 9,67 | 9,71 | -0,41% | 20.431,00 |
| 04.03.2025 | 9,80 | 9,80 | 9,73 | 9,75 | -1,02% | 9.302,00 |
| 03.03.2025 | 9,88 | 9,88 | 9,78 | 9,85 | -0,30% | 4.778,00 |
| 28.02.2025 | 9,80 | 9,89 | 9,80 | 9,88 | 0,00% | 18.561,00 |
| 27.02.2025 | 9,99 | 9,99 | 9,86 | 9,88 | -0,10% | 10.239,00 |
| 26.02.2025 | 9,90 | 9,98 | 9,87 | 9,89 | 0,10% | 10.921,00 |
| 25.02.2025 | 9,85 | 10,00 | 9,85 | 9,88 | 0,30% | 35.750,00 |
| 24.02.2025 | 9,88 | 9,88 | 9,82 | 9,85 | 0,00% | 32.453,00 |
| 21.02.2025 | 9,89 | 9,89 | 9,78 | 9,85 | -0,40% | 7.196,00 |
| 20.02.2025 | 9,94 | 9,96 | 9,84 | 9,89 | 0,10% | 31.125,00 |
| 19.02.2025 | 9,85 | 9,98 | 9,73 | 9,88 | 1,86% | 36.947,00 |
| 18.02.2025 | 9,68 | 9,70 | 9,61 | 9,70 | 0,41% | 13.264,00 |
| 17.02.2025 | 9,51 | 9,70 | 9,51 | 9,66 | 1,68% | 17.637,00 |
| 14.02.2025 | 9,54 | 9,55 | 9,46 | 9,50 | -0,52% | 13.263,00 |
| 13.02.2025 | 9,50 | 9,55 | 9,41 | 9,55 | 2,69% | 31.351,00 |
| 12.02.2025 | 9,31 | 9,39 | 9,30 | 9,30 | 0,22% | 35.855,00 |
| 11.02.2025 | 9,30 | 9,35 | 9,28 | 9,28 | -0,22% | 14.769,00 |
| 10.02.2025 | 9,20 | 9,38 | 9,13 | 9,30 | 1,75% | 42.664,00 |
| 07.02.2025 | 8,95 | 9,25 | 8,85 | 9,14 | 0,00% | 40.108,00 |
| 06.02.2025 | 8,90 | 9,14 | 8,89 | 9,14 | 2,35% | 21.888,00 |
| 05.02.2025 | 8,90 | 8,94 | 8,90 | 8,93 | 0,90% | 9.638,00 |
| 04.02.2025 | 8,80 | 8,85 | 8,78 | 8,85 | 1,14% | 15.816,00 |
| 03.02.2025 | 8,76 | 8,76 | 8,59 | 8,75 | 0,57% | 14.279,00 |
| 31.01.2025 | 8,74 | 8,74 | 8,63 | 8,70 | -0,34% | 6.018,00 |
| 30.01.2025 | 8,74 | 8,75 | 8,58 | 8,73 | 0,11% | 16.992,00 |
| 29.01.2025 | 8,76 | 8,76 | 8,67 | 8,72 | 0,46% | 2.356,00 |
| 28.01.2025 | 8,56 | 8,68 | 8,56 | 8,68 | 1,28% | 5.469,00 |
| 27.01.2025 | 8,65 | 8,68 | 8,53 | 8,57 | -1,04% | 19.064,00 |
| 24.01.2025 | 8,66 | 8,77 | 8,65 | 8,66 | -0,23% | 28.888,00 |
| 23.01.2025 | 8,70 | 8,73 | 8,65 | 8,68 | -0,23% | 11.388,00 |
| 22.01.2025 | 8,73 | 8,76 | 8,70 | 8,70 | -0,46% | 9.253,00 |
| 21.01.2025 | 8,72 | 8,77 | 8,69 | 8,74 | 0,11% | 6.850,00 |
| 20.01.2025 | 8,64 | 8,77 | 8,64 | 8,73 | 0,34% | 6.694,00 |
| 17.01.2025 | 8,70 | 8,77 | 8,66 | 8,70 | -0,34% | 13.074,00 |
| 16.01.2025 | 8,72 | 8,79 | 8,72 | 8,73 | -0,57% | 5.047,00 |
| 15.01.2025 | 8,73 | 8,78 | 8,72 | 8,78 | 0,69% | 8.570,00 |