11,650€
0,87%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.09.2025 | 10,10 | 10,15 | 10,05 | 10,05 | -0,99% | 22.240,00 |
| 23.09.2025 | 10,20 | 10,20 | 10,05 | 10,15 | 0,00% | 11.998,00 |
| 22.09.2025 | 10,10 | 10,20 | 10,05 | 10,15 | 0,00% | 24.528,00 |
| 19.09.2025 | 10,25 | 10,30 | 10,10 | 10,15 | -1,46% | 23.010,00 |
| 18.09.2025 | 10,25 | 10,35 | 10,20 | 10,30 | 0,49% | 13.679,00 |
| 17.09.2025 | 10,25 | 10,35 | 10,20 | 10,25 | -0,97% | 20.847,00 |
| 16.09.2025 | 10,40 | 10,40 | 10,25 | 10,35 | 0,00% | 17.129,00 |
| 15.09.2025 | 10,45 | 10,45 | 10,30 | 10,35 | -0,96% | 24.019,00 |
| 12.09.2025 | 10,45 | 10,45 | 10,35 | 10,45 | 0,97% | 17.415,00 |
| 11.09.2025 | 10,60 | 10,65 | 10,35 | 10,35 | -3,27% | 51.506,00 |
| 10.09.2025 | 10,65 | 10,70 | 10,50 | 10,70 | 0,94% | 20.554,00 |
| 09.09.2025 | 10,60 | 10,60 | 10,45 | 10,60 | 0,95% | 22.974,00 |
| 08.09.2025 | 10,55 | 10,60 | 10,45 | 10,50 | -0,94% | 11.384,00 |
| 05.09.2025 | 10,60 | 10,60 | 10,40 | 10,60 | 0,47% | 18.028,00 |
| 04.09.2025 | 10,50 | 10,60 | 10,35 | 10,55 | 1,44% | 18.557,00 |
| 03.09.2025 | 10,35 | 10,40 | 10,25 | 10,40 | 0,48% | 18.260,00 |
| 02.09.2025 | 10,50 | 10,50 | 10,25 | 10,35 | -0,48% | 15.408,00 |
| 01.09.2025 | 10,40 | 10,45 | 10,25 | 10,40 | 0,48% | 17.008,00 |
| 29.08.2025 | 10,20 | 10,35 | 10,20 | 10,35 | 0,49% | 18.167,00 |
| 28.08.2025 | 10,35 | 10,35 | 10,20 | 10,30 | 0,00% | 11.626,00 |
| 27.08.2025 | 10,25 | 10,30 | 10,20 | 10,30 | 0,49% | 11.985,00 |
| 26.08.2025 | 10,20 | 10,45 | 10,20 | 10,25 | -0,97% | 15.311,00 |
| 25.08.2025 | 10,40 | 10,40 | 10,20 | 10,35 | 0,98% | 19.878,00 |
| 22.08.2025 | 10,05 | 10,25 | 10,00 | 10,25 | 0,99% | 19.782,00 |
| 21.08.2025 | 10,20 | 10,20 | 10,05 | 10,15 | 0,00% | 21.456,00 |
| 20.08.2025 | 10,20 | 10,20 | 10,05 | 10,15 | -0,49% | 14.089,00 |
| 19.08.2025 | 10,20 | 10,20 | 10,00 | 10,20 | 0,99% | 16.649,00 |
| 18.08.2025 | 10,15 | 10,20 | 10,05 | 10,10 | -0,98% | 10.885,00 |
| 15.08.2025 | 10,15 | 10,25 | 10,15 | 10,20 | 0,49% | 7.114,00 |
| 14.08.2025 | 10,20 | 10,25 | 10,10 | 10,15 | -0,98% | 10.962,00 |
| 13.08.2025 | 10,30 | 10,30 | 10,05 | 10,25 | 0,99% | 20.712,00 |
| 12.08.2025 | 10,15 | 10,35 | 10,10 | 10,15 | 0,50% | 19.155,00 |
| 11.08.2025 | 10,20 | 10,20 | 9,96 | 10,10 | 0,50% | 10.532,00 |
| 08.08.2025 | 10,05 | 10,15 | 9,96 | 10,05 | 0,50% | 13.322,00 |
| 07.08.2025 | 9,98 | 10,10 | 9,92 | 10,00 | -0,50% | 12.369,00 |
| 06.08.2025 | 9,96 | 10,15 | 9,92 | 10,05 | -0,50% | 12.233,00 |
| 05.08.2025 | 10,10 | 10,15 | 9,98 | 10,10 | 0,00% | 15.048,00 |
| 04.08.2025 | 9,96 | 10,10 | 9,82 | 10,10 | 1,20% | 23.550,00 |
| 01.08.2025 | 10,05 | 10,05 | 9,92 | 9,98 | -0,20% | 15.415,00 |
| 31.07.2025 | 10,00 | 10,15 | 10,00 | 10,00 | -1,48% | 17.584,00 |
| 30.07.2025 | 10,20 | 10,20 | 10,00 | 10,15 | 1,00% | 14.947,00 |
| 29.07.2025 | 10,20 | 10,20 | 10,00 | 10,05 | 0,00% | 14.949,00 |
| 28.07.2025 | 10,25 | 10,25 | 10,00 | 10,05 | 0,50% | 17.733,00 |
| 25.07.2025 | 10,15 | 10,15 | 10,00 | 10,00 | -1,48% | 22.700,00 |
| 24.07.2025 | 10,25 | 10,35 | 10,15 | 10,15 | -0,98% | 30.098,00 |
| 23.07.2025 | 10,60 | 10,60 | 10,25 | 10,25 | -3,30% | 31.550,00 |
| 22.07.2025 | 10,70 | 10,70 | 10,60 | 10,60 | 0,00% | 17.123,00 |
| 21.07.2025 | 10,25 | 10,70 | 10,25 | 10,60 | 2,42% | 30.868,00 |
| 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 |