10,325€
-1,20%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 10,40 | 10,40 | 10,25 | 10,35 | -0,96% | 20.662,00 |
| 17.07.2025 | 10,35 | 10,45 | 10,20 | 10,45 | 0,00% | 40.604,00 |
| 16.07.2025 | 10,60 | 10,60 | 10,35 | 10,45 | 0,00% | 17.948,00 |
| 15.07.2025 | 10,60 | 10,60 | 10,40 | 10,45 | -1,42% | 17.032,00 |
| 14.07.2025 | 10,60 | 10,60 | 10,35 | 10,60 | 0,00% | 13.607,00 |
| 11.07.2025 | 10,70 | 10,70 | 10,50 | 10,60 | 0,00% | 20.167,00 |
| 10.07.2025 | 10,65 | 10,70 | 10,50 | 10,60 | -1,40% | 11.902,00 |
| 09.07.2025 | 10,45 | 10,80 | 10,45 | 10,75 | 2,87% | 21.382,00 |
| 08.07.2025 | 10,35 | 10,45 | 10,20 | 10,45 | 0,00% | 33.035,00 |
| 07.07.2025 | 10,45 | 10,50 | 10,10 | 10,45 | -0,95% | 46.155,00 |
| 04.07.2025 | 10,45 | 10,60 | 10,45 | 10,55 | 0,48% | 13.129,00 |
| 03.07.2025 | 10,45 | 10,55 | 10,40 | 10,50 | 0,48% | 13.533,00 |
| 02.07.2025 | 10,60 | 10,60 | 10,45 | 10,45 | -0,95% | 7.540,00 |
| 01.07.2025 | 10,50 | 10,60 | 10,45 | 10,55 | -0,47% | 14.873,00 |
| 30.06.2025 | 10,60 | 10,65 | 10,50 | 10,60 | 0,00% | 14.218,00 |
| 27.06.2025 | 10,55 | 10,65 | 10,55 | 10,60 | 0,00% | 10.851,00 |
| 26.06.2025 | 10,75 | 10,75 | 10,55 | 10,60 | 0,00% | 12.107,00 |
| 25.06.2025 | 10,55 | 10,65 | 10,55 | 10,60 | -0,47% | 23.380,00 |
| 24.06.2025 | 10,75 | 10,75 | 10,60 | 10,65 | 0,00% | 14.416,00 |
| 23.06.2025 | 10,55 | 10,75 | 10,55 | 10,65 | -0,93% | 29.935,00 |
| 20.06.2025 | 10,80 | 10,80 | 10,70 | 10,75 | 0,00% | 21.510,00 |
| 19.06.2025 | 10,95 | 11,00 | 10,75 | 10,75 | -1,38% | 26.701,00 |
| 18.06.2025 | 10,65 | 10,95 | 10,65 | 10,90 | 1,40% | 14.084,00 |
| 17.06.2025 | 10,70 | 10,80 | 10,65 | 10,75 | 0,47% | 11.188,00 |
| 16.06.2025 | 10,85 | 10,85 | 10,55 | 10,70 | 1,90% | 13.644,00 |
| 13.06.2025 | 10,80 | 10,80 | 10,50 | 10,50 | -1,41% | 17.854,00 |
| 12.06.2025 | 10,95 | 10,95 | 10,60 | 10,65 | -0,93% | 11.283,00 |
| 11.06.2025 | 10,70 | 10,90 | 10,70 | 10,75 | -0,46% | 16.882,00 |
| 10.06.2025 | 10,55 | 10,80 | 10,55 | 10,80 | 2,37% | 17.356,00 |
| 09.06.2025 | 10,60 | 10,60 | 10,50 | 10,55 | -0,47% | 24.032,00 |
| 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 |