10,470€
0,87%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,52 | 10,52 | 10,28 | 10,44 | 0,58% | 107.325,00 |
| 19.10.2026 | 10,64 | 10,64 | 10,30 | 10,38 | -0,76% | 87.855,00 |
| 16.10.2026 | 10,58 | 10,58 | 10,40 | 10,46 | 0,19% | 78.102,00 |
| 15.10.2026 | 10,44 | 10,64 | 10,36 | 10,44 | 0,77% | 352.608,00 |
| 14.10.2026 | 10,42 | 10,56 | 10,34 | 10,36 | 0,39% | 69.970,00 |
| 13.10.2026 | 10,42 | 10,48 | 10,28 | 10,32 | -0,58% | 94.233,00 |
| 12.10.2026 | 10,52 | 10,52 | 10,36 | 10,38 | 0,00% | 36.997,00 |
| 09.10.2026 | 10,52 | 10,58 | 10,38 | 10,38 | -1,33% | 94.182,00 |
| 08.10.2026 | 10,48 | 10,54 | 10,32 | 10,52 | 0,19% | 98.266,00 |
| 07.10.2026 | 10,28 | 10,52 | 10,28 | 10,50 | 0,96% | 96.081,00 |
| 06.10.2026 | 10,28 | 10,50 | 10,22 | 10,40 | 1,76% | 70.923,00 |
| 05.10.2026 | 10,30 | 10,34 | 10,18 | 10,22 | -0,58% | 62.140,00 |
| 02.10.2026 | 10,36 | 10,36 | 10,16 | 10,28 | 0,39% | 66.508,00 |
| 01.10.2026 | 10,22 | 10,32 | 10,06 | 10,24 | -0,39% | 91.365,00 |
| 30.09.2026 | 10,42 | 10,46 | 10,22 | 10,28 | -0,39% | 69.216,00 |
| 29.09.2026 | 10,40 | 10,42 | 10,20 | 10,32 | -0,19% | 75.525,00 |
| 28.09.2026 | 10,24 | 10,46 | 10,24 | 10,34 | 0,78% | 115.887,00 |
| 25.09.2026 | 10,30 | 10,36 | 10,20 | 10,26 | -0,19% | 64.754,00 |
| 24.09.2026 | 10,24 | 10,32 | 10,20 | 10,28 | 0,00% | 45.732,00 |
| 23.09.2026 | 10,32 | 10,40 | 10,20 | 10,28 | -0,19% | 56.374,00 |
| 22.09.2026 | 10,48 | 10,48 | 10,24 | 10,30 | -0,58% | 69.255,00 |
| 21.09.2026 | 10,50 | 10,50 | 10,12 | 10,36 | 1,37% | 80.067,00 |
| 18.09.2026 | 10,22 | 10,26 | 10,08 | 10,22 | -0,58% | 151.400,00 |
| 17.09.2026 | 10,30 | 10,32 | 10,24 | 10,28 | 0,00% | 49.757,00 |
| 16.09.2026 | 10,24 | 10,28 | 10,20 | 10,28 | 1,38% | 56.979,00 |
| 15.09.2026 | 10,08 | 10,18 | 10,02 | 10,14 | 0,20% | 78.559,00 |
| 14.09.2026 | 10,24 | 10,26 | 10,08 | 10,12 | -1,36% | 86.814,00 |
| 11.09.2026 | 10,34 | 10,34 | 10,18 | 10,26 | 0,20% | 69.555,00 |
| 10.09.2026 | 10,26 | 10,38 | 10,22 | 10,24 | -0,78% | 63.823,00 |
| 09.09.2026 | 10,46 | 10,46 | 10,28 | 10,32 | -0,58% | 78.040,00 |
| 08.09.2026 | 10,42 | 10,44 | 10,26 | 10,38 | 0,00% | 58.843,00 |
| 07.09.2026 | 10,40 | 10,52 | 10,32 | 10,38 | -1,33% | 88.229,00 |
| 04.09.2026 | 10,50 | 10,54 | 10,42 | 10,52 | -0,19% | 68.051,00 |
| 03.09.2026 | 10,52 | 10,58 | 10,48 | 10,54 | 0,19% | 59.901,00 |
| 02.09.2026 | 10,56 | 10,64 | 10,44 | 10,52 | -0,38% | 80.711,00 |
| 01.09.2026 | 10,62 | 10,66 | 10,46 | 10,56 | -0,38% | 82.102,00 |
| 31.08.2026 | 10,72 | 10,76 | 10,56 | 10,60 | -1,49% | 66.994,00 |
| 28.08.2026 | 10,62 | 10,80 | 10,62 | 10,76 | 0,37% | 64.234,00 |
| 27.08.2026 | 10,80 | 10,80 | 10,56 | 10,72 | -0,56% | 70.426,00 |
| 26.08.2026 | 10,88 | 10,88 | 10,68 | 10,78 | -0,55% | 73.199,00 |
| 25.08.2026 | 10,62 | 10,84 | 10,62 | 10,84 | 1,31% | 91.092,00 |
| 24.08.2026 | 10,70 | 10,72 | 10,54 | 10,70 | 0,56% | 70.937,00 |
| 21.08.2026 | 10,64 | 10,66 | 10,52 | 10,64 | 0,38% | 58.663,00 |
| 20.08.2026 | 10,54 | 10,64 | 10,48 | 10,60 | 0,76% | 62.088,00 |
| 19.08.2026 | 10,60 | 10,62 | 10,48 | 10,52 | -0,75% | 85.198,00 |
| 18.08.2026 | 10,56 | 10,62 | 10,52 | 10,60 | -0,56% | 103.371,00 |
| 17.08.2026 | 10,76 | 10,78 | 10,58 | 10,66 | -0,93% | 82.737,00 |
| 14.08.2026 | 10,86 | 10,86 | 10,74 | 10,76 | -0,55% | 71.955,00 |
| 13.08.2026 | 10,88 | 10,90 | 10,78 | 10,82 | -0,73% | 56.119,00 |
| 12.08.2026 | 10,80 | 10,90 | 10,76 | 10,90 | 1,30% | 70.576,00 |
| 11.08.2026 | 10,74 | 10,78 | 10,66 | 10,76 | 0,19% | 59.853,00 |
| 10.08.2026 | 10,94 | 10,94 | 10,66 | 10,74 | -0,37% | 78.361,00 |
| 07.08.2026 | 10,78 | 10,84 | 10,72 | 10,78 | 0,00% | 70.838,00 |
| 06.08.2026 | 10,78 | 10,86 | 10,78 | 10,78 | -0,37% | 74.179,00 |
| 05.08.2026 | 10,98 | 10,98 | 10,76 | 10,82 | -0,55% | 121.485,00 |
| 04.08.2026 | 10,96 | 10,96 | 10,82 | 10,88 | -0,37% | 79.690,00 |
| 03.08.2026 | 11,22 | 11,22 | 10,88 | 10,92 | -1,80% | 80.112,00 |
| 31.07.2026 | 11,16 | 11,24 | 11,04 | 11,12 | 0,72% | 95.517,00 |
| 30.07.2026 | 10,88 | 11,06 | 10,86 | 11,04 | 1,47% | 97.678,00 |
| 29.07.2026 | 10,88 | 10,96 | 10,78 | 10,88 | -0,18% | 96.553,00 |
| 28.07.2026 | 11,16 | 11,18 | 10,86 | 10,90 | -1,09% | 115.029,00 |
| 27.07.2026 | 11,14 | 11,34 | 11,02 | 11,02 | -1,08% | 91.814,00 |
| 24.07.2026 | 11,14 | 11,22 | 11,06 | 11,14 | 0,18% | 81.612,00 |
| 23.07.2026 | 11,46 | 11,58 | 11,12 | 11,12 | -2,97% | 146.665,00 |
| 22.07.2026 | 11,24 | 11,60 | 11,02 | 11,46 | 3,99% | 273.148,00 |
| 21.07.2026 | 10,88 | 11,02 | 10,80 | 11,02 | 0,92% | 96.740,00 |
| 20.07.2026 | 11,06 | 11,06 | 10,84 | 10,92 | -1,09% | 75.679,00 |
| 17.07.2026 | 11,16 | 11,16 | 10,96 | 11,04 | -0,36% | 86.381,00 |
| 16.07.2026 | 11,10 | 11,10 | 10,92 | 11,08 | 0,73% | 105.935,00 |
| 15.07.2026 | 10,98 | 11,00 | 10,88 | 11,00 | 0,00% | 83.743,00 |
| 14.07.2026 | 11,00 | 11,02 | 10,90 | 11,00 | -0,90% | 100.512,00 |
| 13.07.2026 | 11,28 | 11,28 | 11,00 | 11,10 | -0,54% | 102.249,00 |
| 10.07.2026 | 11,10 | 11,24 | 11,08 | 11,16 | 0,90% | 100.000,00 |
| 09.07.2026 | 10,98 | 11,10 | 10,98 | 11,06 | 0,91% | 86.020,00 |
| 08.07.2026 | 11,28 | 11,28 | 10,90 | 10,96 | -2,84% | 121.038,00 |
| 07.07.2026 | 11,48 | 11,50 | 11,20 | 11,28 | -2,08% | 80.142,00 |
| 06.07.2026 | 11,66 | 11,66 | 11,38 | 11,52 | -0,52% | 132.709,00 |
| 03.07.2026 | 11,48 | 11,62 | 11,46 | 11,58 | 1,22% | 114.029,00 |
| 02.07.2026 | 11,26 | 11,44 | 11,20 | 11,44 | 1,24% | 120.460,00 |
| 01.07.2026 | 11,38 | 11,38 | 11,12 | 11,30 | 0,00% | 101.880,00 |
| 30.06.2026 | 11,30 | 11,40 | 11,26 | 11,30 | -0,70% | 98.829,00 |
| 29.06.2026 | 10,96 | 11,42 | 10,96 | 11,38 | 3,64% | 104.568,00 |
| 26.06.2026 | 11,06 | 11,16 | 10,88 | 10,98 | -1,44% | 119.287,00 |
| 25.06.2026 | 11,16 | 11,30 | 11,08 | 11,14 | -0,18% | 170.768,00 |
| 24.06.2026 | 10,92 | 11,16 | 10,92 | 11,16 | 1,27% | 120.653,00 |
| 23.06.2026 | 10,86 | 11,14 | 10,86 | 11,02 | -1,43% | 104.196,00 |
| 22.06.2026 | 11,22 | 11,24 | 11,10 | 11,18 | 0,18% | 142.079,00 |
| 19.06.2026 | 11,10 | 11,20 | 11,04 | 11,16 | -0,71% | 116.124,00 |
| 18.06.2026 | 11,10 | 11,26 | 10,94 | 11,24 | 2,00% | 240.943,00 |
| 17.06.2026 | 10,90 | 11,02 | 10,80 | 11,02 | 0,92% | 114.663,00 |
| 16.06.2026 | 10,94 | 10,98 | 10,80 | 10,92 | 0,92% | 93.203,00 |
| 15.06.2026 | 10,90 | 10,96 | 10,82 | 10,82 | 0,00% | 108.210,00 |
| 12.06.2026 | 10,40 | 10,84 | 10,40 | 10,82 | 4,04% | 112.777,00 |
| 11.06.2026 | 10,16 | 10,42 | 10,16 | 10,40 | 1,76% | 106.473,00 |
| 10.06.2026 | 10,16 | 10,28 | 10,14 | 10,22 | 0,59% | 58.526,00 |
| 09.06.2026 | 10,36 | 10,36 | 10,16 | 10,16 | -0,39% | 72.308,00 |
| 08.06.2026 | 10,10 | 10,30 | 10,06 | 10,20 | 0,00% | 72.998,00 |
| 05.06.2026 | 10,40 | 10,42 | 10,16 | 10,20 | -1,73% | 74.887,00 |
| 04.06.2026 | 10,30 | 10,44 | 10,30 | 10,38 | 0,39% | 68.360,00 |
| 03.06.2026 | 10,46 | 10,66 | 10,34 | 10,34 | -0,96% | 145.601,00 |