12,060€
-0,82%
Echtzeit-Aktienkurs Metrovacesa S.A.
Bid:
Ask:
Aktienkurse zur Metrovacesa S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 12,07 | 12,20 | 11,93 | 12,07 | -0,74% | - |
| 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 |
| 27.03.2026 | 11,00 | 11,20 | 10,90 | 11,15 | 1,36% | 95.551,00 |
| 26.03.2026 | 10,95 | 11,00 | 10,80 | 11,00 | 0,92% | 77.790,00 |
| 25.03.2026 | 11,20 | 11,65 | 10,80 | 10,90 | -0,46% | 329.865,00 |
| 24.03.2026 | 10,85 | 11,10 | 10,80 | 10,95 | 0,92% | 110.773,00 |
| 23.03.2026 | 10,55 | 11,00 | 10,25 | 10,85 | 0,93% | 132.736,00 |
| 20.03.2026 | 10,85 | 11,05 | 10,75 | 10,75 | -1,38% | 61.872,00 |
| 19.03.2026 | 10,95 | 11,00 | 10,75 | 10,90 | -1,80% | 87.866,00 |
| 18.03.2026 | 11,45 | 11,45 | 11,00 | 11,10 | -1,33% | 139.507,00 |
| 17.03.2026 | 11,30 | 11,45 | 11,05 | 11,25 | 0,00% | 199.457,00 |
| 16.03.2026 | 11,20 | 11,30 | 11,05 | 11,25 | 0,45% | 110.561,00 |
| 13.03.2026 | 10,95 | 11,30 | 10,80 | 11,20 | 1,82% | 111.367,00 |
| 12.03.2026 | 11,20 | 11,20 | 10,85 | 11,00 | -1,35% | 183.760,00 |
| 11.03.2026 | 11,60 | 11,60 | 11,15 | 11,15 | -3,04% | 90.123,00 |
| 10.03.2026 | 11,50 | 11,55 | 11,30 | 11,50 | 2,22% | 344.172,00 |
| 09.03.2026 | 11,25 | 11,40 | 11,15 | 11,25 | -2,60% | 336.910,00 |
| 06.03.2026 | 11,95 | 11,95 | 11,55 | 11,55 | -2,12% | 61.672,00 |
| 05.03.2026 | 11,80 | 11,95 | 11,60 | 11,80 | -0,42% | 358.813,00 |
| 04.03.2026 | 11,50 | 11,95 | 11,30 | 11,85 | 1,28% | 392.292,00 |
| 03.03.2026 | 12,35 | 12,40 | 11,45 | 11,70 | -5,26% | 222.074,00 |
| 02.03.2026 | 12,50 | 12,80 | 12,10 | 12,35 | -5,00% | 519.922,00 |
| 27.02.2026 | 12,95 | 13,50 | 12,80 | 13,00 | -1,89% | 465.908,00 |
| 26.02.2026 | 12,00 | 13,25 | 12,00 | 13,25 | 8,61% | 757.033,00 |
| 25.02.2026 | 11,70 | 12,20 | 11,65 | 12,20 | 4,27% | 396.504,00 |
| 24.02.2026 | 10,85 | 11,80 | 10,60 | 11,70 | 6,85% | 690.174,00 |
| 23.02.2026 | 11,00 | 11,10 | 10,90 | 10,95 | 0,00% | 103.207,00 |
| 20.02.2026 | 10,85 | 11,00 | 10,80 | 10,95 | 0,46% | 63.140,00 |
| 19.02.2026 | 10,85 | 10,95 | 10,80 | 10,90 | -0,46% | 61.140,00 |
| 18.02.2026 | 10,90 | 10,95 | 10,85 | 10,95 | 0,92% | 62.143,00 |
| 17.02.2026 | 10,90 | 10,95 | 10,80 | 10,85 | -0,46% | 41.318,00 |
| 16.02.2026 | 10,95 | 11,05 | 10,80 | 10,90 | 0,00% | 66.926,00 |
| 13.02.2026 | 10,70 | 10,95 | 10,70 | 10,90 | 0,46% | 86.008,00 |
| 12.02.2026 | 10,90 | 10,90 | 10,65 | 10,85 | 0,00% | 61.400,00 |
| 11.02.2026 | 10,65 | 10,90 | 10,55 | 10,85 | 2,36% | 108.140,00 |
| 10.02.2026 | 10,40 | 10,60 | 10,40 | 10,60 | 1,44% | 69.838,00 |
| 09.02.2026 | 10,30 | 10,45 | 10,20 | 10,45 | 1,95% | 91.312,00 |
| 06.02.2026 | 10,30 | 10,30 | 10,20 | 10,25 | -0,49% | 31.720,00 |
| 05.02.2026 | 10,30 | 10,35 | 10,15 | 10,30 | 0,00% | 65.388,00 |
| 04.02.2026 | 10,20 | 10,40 | 10,20 | 10,30 | 0,49% | 73.237,00 |
| 03.02.2026 | 10,30 | 10,55 | 10,10 | 10,25 | 0,00% | 175.183,00 |
| 02.02.2026 | 10,35 | 10,50 | 10,20 | 10,25 | -1,44% | 81.087,00 |
| 30.01.2026 | 10,20 | 10,50 | 10,00 | 10,40 | 3,23% | 164.649,00 |
| 29.01.2026 | 10,03 | 10,18 | 9,87 | 10,08 | 1,15% | 161.965,00 |
| 28.01.2026 | 9,89 | 10,02 | 9,77 | 9,96 | 1,22% | 63.338,00 |
| 27.01.2026 | 9,66 | 9,86 | 9,62 | 9,84 | 2,29% | 65.505,00 |
| 26.01.2026 | 9,72 | 9,78 | 9,62 | 9,62 | -1,23% | 61.278,00 |
| 23.01.2026 | 9,76 | 9,82 | 9,66 | 9,74 | -0,81% | 89.099,00 |
| 22.01.2026 | 9,80 | 9,84 | 9,70 | 9,82 | 1,24% | 70.661,00 |
| 21.01.2026 | 9,78 | 9,80 | 9,64 | 9,70 | -0,41% | 63.969,00 |
| 20.01.2026 | 9,92 | 9,92 | 9,74 | 9,74 | -1,81% | 58.663,00 |
| 19.01.2026 | 10,00 | 10,00 | 9,82 | 9,92 | -1,29% | 79.854,00 |
| 16.01.2026 | 10,15 | 10,15 | 9,92 | 10,05 | 0,50% | 58.975,00 |
| 15.01.2026 | 10,10 | 10,10 | 9,90 | 10,00 | -0,50% | 92.544,00 |
| 14.01.2026 | 9,92 | 10,05 | 9,82 | 10,05 | 1,52% | 100.561,00 |
| 13.01.2026 | 9,78 | 9,92 | 9,66 | 9,90 | 1,43% | 132.872,00 |
| 12.01.2026 | 9,76 | 9,78 | 9,60 | 9,76 | -0,20% | 102.340,00 |
| 09.01.2026 | 9,70 | 9,80 | 9,60 | 9,78 | 1,03% | 115.110,00 |
| 08.01.2026 | 9,76 | 9,76 | 9,60 | 9,68 | -0,82% | 104.125,00 |
| 07.01.2026 | 9,68 | 9,80 | 9,62 | 9,76 | 0,83% | 116.670,00 |
| 06.01.2026 | 9,42 | 9,78 | 9,40 | 9,68 | 2,76% | 134.204,00 |
| 05.01.2026 | 9,36 | 9,42 | 9,24 | 9,42 | 0,64% | 119.736,00 |
| 02.01.2026 | 9,32 | 9,44 | 9,30 | 9,36 | 0,00% | 130.512,00 |
| 31.12.2025 | 9,30 | 9,40 | 9,26 | 9,36 | 0,21% | 99.756,00 |
| 30.12.2025 | 9,24 | 9,36 | 9,20 | 9,34 | 0,86% | 145.358,00 |
| 29.12.2025 | 9,12 | 9,32 | 9,10 | 9,26 | 0,87% | 150.941,00 |
| 24.12.2025 | 9,12 | 9,28 | 9,12 | 9,18 | 1,10% | 100.095,00 |
| 23.12.2025 | 9,18 | 9,18 | 8,92 | 9,08 | -0,22% | 273.914,00 |
| 22.12.2025 | 9,06 | 9,22 | 8,98 | 9,10 | 2,25% | 376.804,00 |
| 19.12.2025 | 9,94 | 9,94 | 8,82 | 8,90 | -19,09% | 857.678,00 |
| 18.12.2025 | 10,80 | 11,00 | 10,75 | 11,00 | 1,85% | 561.711,00 |
| 17.12.2025 | 10,85 | 10,90 | 10,75 | 10,80 | 0,00% | 399.261,00 |
| 16.12.2025 | 10,85 | 10,95 | 10,75 | 10,80 | -0,46% | 338.542,00 |
| 15.12.2025 | 11,15 | 11,15 | 10,85 | 10,85 | -2,69% | 300.131,00 |
| 12.12.2025 | 11,05 | 11,20 | 10,95 | 11,15 | 2,29% | 131.398,00 |