MERLIN Properties SOCIMI, S.A. MRL
BME · Spanien · Finanzen
€11,81-0,11 (-0,92 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,83 | -0,76 % | €11,85 | €12,02 | €11,72 | 733,65K |
| 2026-09-30 | €11,92 | -2,61 % | €12,29 | €12,37 | €11,92 | 2,01M |
| 2026-09-29 | €12,24 | +0,08 % | €12,34 | €12,43 | €12,23 | 1,26M |
| 2026-09-28 | €12,23 | -0,24 % | €12,35 | €12,40 | €12,21 | 1,15M |
| 2026-09-25 | €12,26 | +0,99 % | €12,25 | €12,41 | €12,24 | 983,20K |
| 2026-09-24 | €12,14 | -2,96 % | €12,42 | €12,59 | €12,14 | 1,88M |
| 2026-09-23 | €12,51 | -0,56 % | €12,69 | €12,76 | €12,51 | 1,25M |
| 2026-09-22 | €12,58 | +0,48 % | €12,56 | €12,65 | €12,46 | 1,18M |
| 2026-09-21 | €12,52 | +0,64 % | €12,49 | €12,60 | €12,44 | 896,40K |
| 2026-09-18 | €12,44 | -0,48 % | €12,41 | €12,47 | €12,35 | 2,36M |
| 2026-09-17 | €12,50 | -0,40 % | €12,54 | €12,64 | €12,48 | 1,55M |
| 2026-09-16 | €12,55 | +1,21 % | €12,43 | €12,56 | €12,41 | 1,02M |
| 2026-09-15 | €12,40 | +0,16 % | €12,35 | €12,55 | €12,25 | 882,46K |
| 2026-09-14 | €12,38 | -5,64 % | €12,99 | €13,01 | €12,37 | 1,97M |
| 2026-09-11 | €13,12 | +2,18 % | €12,85 | €13,20 | €12,81 | 1,10M |
| 2026-09-10 | €12,84 | -0,70 % | €12,93 | €13,18 | €12,84 | 1,14M |
| 2026-09-09 | €12,93 | -1,52 % | €13,05 | €13,08 | €12,85 | 1,10M |
| 2026-09-08 | €13,13 | -0,68 % | €12,92 | €13,13 | €12,83 | 1,62M |
| 2026-09-07 | €13,22 | -0,30 % | €13,22 | €13,22 | €13,05 | 764,66K |
| 2026-09-04 | €13,26 | +0,15 % | €13,23 | €13,32 | €13,19 | 794,20K |
| 2026-09-03 | €13,24 | +0,23 % | €13,25 | €13,26 | €13,09 | 890,99K |
| 2026-09-02 | €13,21 | -1,05 % | €13,30 | €13,39 | €13,21 | 895,70K |
| 2026-09-01 | €13,35 | -0,37 % | €13,38 | €13,41 | €13,24 | 1,01M |
| 2026-08-31 | €13,40 | -0,81 % | €13,45 | €13,56 | €13,39 | 784,95K |
| 2026-08-28 | €13,51 | -0,22 % | €13,61 | €13,61 | €13,44 | 798,97K |
| 2026-08-27 | €13,54 | -2,80 % | €13,95 | €13,95 | €13,54 | 995,36K |
| 2026-08-26 | €13,93 | -0,36 % | €13,98 | €14,03 | €13,92 | 505,55K |
| 2026-08-25 | €13,98 | +0,58 % | €13,95 | €14,00 | €13,90 | 457,29K |
| 2026-08-24 | €13,90 | -1,42 % | €14,00 | €14,06 | €13,83 | 855,24K |
| 2026-08-21 | €14,10 | +0,21 % | €14,08 | €14,17 | €14,02 | 647,75K |
| 2026-08-20 | €14,07 | +1,15 % | €13,88 | €14,17 | €13,88 | 764,19K |
| 2026-08-19 | €13,91 | -1,56 % | €14,12 | €14,13 | €13,85 | 955,67K |
| 2026-08-18 | €14,13 | -1,46 % | €14,27 | €14,31 | €14,13 | 649,18K |
| 2026-08-17 | €14,34 | -1,17 % | €14,50 | €14,52 | €14,33 | 674,04K |
| 2026-08-14 | €14,51 | -0,34 % | €14,55 | €14,59 | €14,39 | 621,36K |
| 2026-08-13 | €14,56 | 0,00 % | €14,64 | €14,73 | €14,56 | 614,11K |
| 2026-08-12 | €14,56 | +0,21 % | €14,51 | €14,64 | €14,45 | 799,37K |
| 2026-08-11 | €14,53 | -0,14 % | €14,50 | €14,63 | €14,49 | 819,14K |
| 2026-08-10 | €14,55 | -1,49 % | €14,79 | €14,85 | €14,55 | 884,71K |
| 2026-08-07 | €14,77 | -0,20 % | €14,90 | €14,90 | €14,62 | 447,58K |
| 2026-08-06 | €14,80 | -0,13 % | €14,80 | €14,98 | €14,73 | 912,76K |
| 2026-08-05 | €14,82 | -0,54 % | €14,85 | €14,93 | €14,73 | 913,07K |
| 2026-08-04 | €14,90 | +1,02 % | €14,84 | €14,96 | €14,77 | 1,12M |
| 2026-08-03 | €14,75 | -2,06 % | €14,92 | €15,08 | €14,74 | 778,79K |
| 2026-07-31 | €15,06 | +1,35 % | €15,00 | €15,29 | €14,98 | 1,10M |
| 2026-07-30 | €14,86 | +2,48 % | €14,43 | €14,86 | €14,41 | 932,96K |
| 2026-07-29 | €14,50 | -2,36 % | €14,86 | €14,86 | €14,44 | 1,20M |
| 2026-07-28 | €14,85 | -2,94 % | €15,55 | €15,57 | €14,67 | 1,40M |
| 2026-07-27 | €15,30 | -0,26 % | €15,50 | €15,51 | €15,30 | 679,86K |
| 2026-07-24 | €15,34 | +0,79 % | €15,15 | €15,38 | €15,10 | 599,19K |
| 2026-07-23 | €15,22 | +0,46 % | €15,08 | €15,46 | €15,06 | 905,04K |
| 2026-07-22 | €15,15 | +0,46 % | €15,13 | €15,22 | €14,91 | 606,16K |
| 2026-07-21 | €15,08 | -0,26 % | €15,12 | €15,14 | €14,95 | 687,17K |
| 2026-07-20 | €15,12 | +0,60 % | €15,05 | €15,18 | €14,97 | 727,65K |
| 2026-07-17 | €15,03 | +0,54 % | €14,97 | €15,05 | €14,95 | 532,77K |
| 2026-07-16 | €14,95 | -0,27 % | €15,13 | €15,13 | €14,78 | 526,27K |
| 2026-07-15 | €14,99 | +0,27 % | €14,93 | €15,13 | €14,74 | 1,10M |
| 2026-07-14 | €14,95 | +0,74 % | €14,76 | €14,95 | €14,67 | 706,25K |
| 2026-07-13 | €14,84 | -1,40 % | €15,05 | €15,13 | €14,84 | 802,91K |
| 2026-07-10 | €15,05 | +1,01 % | €14,83 | €15,10 | €14,83 | 716,92K |
| 2026-07-09 | €14,90 | +1,50 % | €14,86 | €14,92 | €14,76 | 870,23K |
| 2026-07-08 | €14,68 | -2,91 % | €15,10 | €15,10 | €14,56 | 1,43M |
| 2026-07-07 | €15,12 | -0,53 % | €15,15 | €15,23 | €15,11 | 1,50M |
| 2026-07-06 | €15,20 | -1,49 % | €15,43 | €15,45 | €15,16 | 1,20M |
| 2026-07-03 | €15,43 | +1,85 % | €15,19 | €15,58 | €15,17 | 992,86K |
| 2026-07-02 | €15,15 | -1,05 % | €15,31 | €15,34 | €15,11 | 1,94M |
| 2026-07-01 | €15,31 | -0,20 % | €15,41 | €15,41 | €15,09 | 2,33M |
| 2026-06-30 | €15,34 | -0,65 % | €15,48 | €15,53 | €15,31 | 1,37M |
| 2026-06-29 | €15,44 | -0,64 % | €15,60 | €15,61 | €15,42 | 582,12K |
| 2026-06-26 | €15,54 | +0,13 % | €15,54 | €15,61 | €15,48 | 508,55K |
| 2026-06-25 | €15,52 | -1,46 % | €15,81 | €15,85 | €15,52 | 5,34M |
| 2026-06-24 | €15,75 | +1,55 % | €15,44 | €15,92 | €15,44 | 1,43M |
| 2026-06-23 | €15,51 | -0,70 % | €15,55 | €15,57 | €15,30 | 1,11M |
| 2026-06-22 | €15,62 | +1,17 % | €15,62 | €15,66 | €15,46 | 1,44M |
| 2026-06-19 | €15,44 | +1,11 % | €15,29 | €15,44 | €15,17 | 6,02M |
| 2026-06-18 | €15,27 | +0,26 % | €15,21 | €15,27 | €15,07 | 1,13M |
| 2026-06-17 | €15,23 | -0,26 % | €15,25 | €15,33 | €15,19 | 993,39K |
| 2026-06-16 | €15,27 | -0,78 % | €15,37 | €15,40 | €15,23 | 657,56K |
| 2026-06-15 | €15,39 | +0,98 % | €15,40 | €15,50 | €15,28 | 3,05M |
| 2026-06-12 | €15,24 | +3,25 % | €15,00 | €15,28 | €14,94 | 1,63M |
| 2026-06-11 | €14,76 | 0,00 % | €14,69 | €14,83 | €14,58 | 1,47M |
| 2026-06-10 | €14,76 | +0,75 % | €14,73 | €14,87 | €14,57 | 770,42K |
| 2026-06-09 | €14,65 | 0,00 % | €14,62 | €14,93 | €14,62 | 912,59K |
| 2026-06-08 | €14,65 | -0,88 % | €14,62 | €14,73 | €14,45 | 1,41M |
| 2026-06-05 | €14,78 | -0,87 % | €14,98 | €15,02 | €14,78 | 908,13K |
| 2026-06-04 | €14,91 | -1,26 % | €15,09 | €15,22 | €14,91 | 870,01K |
| 2026-06-03 | €15,10 | -1,50 % | €15,33 | €15,35 | €15,10 | 792,34K |
| 2026-06-02 | €15,33 | +3,37 % | €15,26 | €15,57 | €15,20 | 1,38M |
| 2026-06-01 | €14,83 | -1,92 % | €15,15 | €15,19 | €14,77 | 1,25M |
| 2026-05-29 | €15,12 | -0,53 % | €15,39 | €15,39 | €15,12 | 1,92M |