10,610€
0,09%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2026 | 10,50 | 10,56 | 10,36 | 10,44 | -0,57% | 105.251,00 |
| 01.06.2026 | 10,58 | 10,74 | 10,50 | 10,50 | -0,76% | 141.904,00 |
| 29.05.2026 | 10,64 | 10,66 | 10,58 | 10,58 | -0,19% | 90.503,00 |
| 28.05.2026 | 10,60 | 10,68 | 10,56 | 10,60 | -0,38% | 112.971,00 |
| 27.05.2026 | 10,54 | 10,70 | 10,54 | 10,64 | 0,38% | 72.422,00 |
| 26.05.2026 | 10,74 | 10,74 | 10,56 | 10,60 | -1,67% | 148.365,00 |
| 25.05.2026 | 10,82 | 10,94 | 10,74 | 10,78 | 0,37% | 172.329,00 |
| 22.05.2026 | 10,74 | 10,86 | 10,60 | 10,74 | 0,37% | 178.055,00 |
| 21.05.2026 | 10,80 | 10,86 | 10,68 | 10,70 | 0,19% | 180.821,00 |
| 20.05.2026 | 10,70 | 10,72 | 10,40 | 10,68 | -7,77% | 376.810,00 |
| 19.05.2026 | 11,76 | 11,76 | 11,44 | 11,58 | -1,19% | 575.304,00 |
| 18.05.2026 | 11,74 | 11,74 | 11,42 | 11,72 | -0,17% | 528.272,00 |
| 15.05.2026 | 12,02 | 12,02 | 11,66 | 11,74 | -2,65% | 359.893,00 |
| 14.05.2026 | 12,06 | 12,10 | 11,92 | 12,06 | 0,50% | 172.096,00 |
| 13.05.2026 | 12,00 | 12,04 | 11,86 | 12,00 | 0,84% | 171.770,00 |
| 12.05.2026 | 12,06 | 12,10 | 11,90 | 11,90 | -1,33% | 266.745,00 |
| 11.05.2026 | 12,06 | 12,10 | 11,94 | 12,06 | 0,67% | 165.414,00 |
| 08.05.2026 | 12,18 | 12,20 | 11,94 | 11,98 | -1,48% | 186.577,00 |
| 07.05.2026 | 12,14 | 12,16 | 11,90 | 12,16 | 0,50% | 219.684,00 |
| 06.05.2026 | 12,08 | 12,16 | 11,96 | 12,10 | 0,83% | 160.299,00 |
| 05.05.2026 | 11,94 | 12,02 | 11,74 | 12,00 | 1,01% | 169.437,00 |
| 04.05.2026 | 12,08 | 12,08 | 11,84 | 11,88 | -0,34% | 220.940,00 |
| 30.04.2026 | 11,96 | 12,02 | 11,64 | 11,92 | 1,02% | 159.148,00 |
| 29.04.2026 | 11,90 | 12,10 | 11,80 | 11,80 | 2,08% | 190.794,00 |
| 28.04.2026 | 11,60 | 11,70 | 11,52 | 11,56 | -0,52% | 117.412,00 |
| 27.04.2026 | 11,74 | 11,78 | 11,54 | 11,62 | -0,68% | 115.551,00 |
| 24.04.2026 | 11,86 | 11,90 | 11,70 | 11,70 | -1,35% | 90.111,00 |
| 23.04.2026 | 12,00 | 12,00 | 11,74 | 11,86 | 0,68% | 106.099,00 |
| 22.04.2026 | 11,92 | 11,94 | 11,74 | 11,78 | 0,17% | 155.945,00 |
| 21.04.2026 | 12,10 | 12,10 | 11,76 | 11,76 | -1,34% | 153.192,00 |
| 20.04.2026 | 12,42 | 12,42 | 11,86 | 11,92 | -4,64% | 319.054,00 |
| 17.04.2026 | 12,50 | 12,52 | 12,24 | 12,50 | 0,64% | 154.312,00 |
| 16.04.2026 | 12,42 | 12,54 | 12,38 | 12,42 | -0,16% | 100.210,00 |
| 15.04.2026 | 12,50 | 12,56 | 12,38 | 12,44 | -0,32% | 75.775,00 |
| 14.04.2026 | 12,40 | 12,48 | 12,24 | 12,48 | 1,63% | 118.506,00 |
| 13.04.2026 | 12,12 | 12,28 | 12,06 | 12,28 | 0,82% | 110.868,00 |
| 10.04.2026 | 12,12 | 12,18 | 12,00 | 12,18 | 0,66% | 87.197,00 |
| 09.04.2026 | 11,90 | 12,14 | 11,90 | 12,10 | 0,33% | 82.729,00 |
| 08.04.2026 | 12,40 | 12,40 | 11,86 | 12,06 | 2,90% | 113.543,00 |
| 07.04.2026 | 11,78 | 11,88 | 11,66 | 11,72 | 0,17% | 142.638,00 |
| 02.04.2026 | 11,45 | 11,75 | 11,25 | 11,70 | 1,74% | 118.883,00 |
| 01.04.2026 | 11,20 | 11,50 | 11,05 | 11,50 | 3,60% | 422.536,00 |
| 31.03.2026 | 11,25 | 11,30 | 11,05 | 11,10 | -0,89% | 145.524,00 |
| 30.03.2026 | 11,20 | 11,30 | 11,05 | 11,20 | 0,45% | 181.443,00 |