Metrovacesa SA (MVC.MC) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 10.56 | 10.64 | 10.44 | 10.52 | -0.38% | 80,711 |
| 2026-09-01 | 10.62 | 10.66 | 10.46 | 10.56 | -0.38% | 82,102 |
| 2026-08-31 | 10.72 | 10.76 | 10.56 | 10.60 | -1.49% | 66,994 |
| 2026-08-28 | 10.62 | 10.80 | 10.62 | 10.76 | +0.37% | 64,234 |
| 2026-08-27 | 10.80 | 10.80 | 10.56 | 10.72 | -0.56% | 70,426 |
| 2026-08-26 | 10.88 | 10.88 | 10.68 | 10.78 | -0.55% | 73,199 |
| 2026-08-25 | 10.62 | 10.84 | 10.62 | 10.84 | +1.31% | 91,092 |
| 2026-08-24 | 10.70 | 10.72 | 10.54 | 10.70 | +0.56% | 70,937 |
| 2026-08-21 | 10.64 | 10.66 | 10.52 | 10.64 | +0.38% | 58,663 |
| 2026-08-20 | 10.54 | 10.64 | 10.48 | 10.60 | +0.76% | 62,088 |
| 2026-08-19 | 10.60 | 10.62 | 10.48 | 10.52 | -0.75% | 85,198 |
| 2026-08-18 | 10.56 | 10.62 | 10.52 | 10.60 | -0.56% | 103,371 |
| 2026-08-17 | 10.76 | 10.78 | 10.58 | 10.66 | -0.93% | 82,737 |
| 2026-08-14 | 10.86 | 10.86 | 10.74 | 10.76 | -0.55% | 71,955 |
| 2026-08-13 | 10.88 | 10.90 | 10.78 | 10.82 | -0.73% | 56,119 |
| 2026-08-12 | 10.80 | 10.90 | 10.76 | 10.90 | +1.30% | 70,576 |
| 2026-08-11 | 10.74 | 10.78 | 10.66 | 10.76 | +0.19% | 59,853 |
| 2026-08-10 | 10.94 | 10.94 | 10.66 | 10.74 | -0.37% | 78,361 |
| 2026-08-07 | 10.78 | 10.84 | 10.72 | 10.78 | +0.00% | 70,838 |
| 2026-08-06 | 10.78 | 10.86 | 10.78 | 10.78 | -0.37% | 74,179 |
| 2026-08-05 | 10.98 | 10.98 | 10.76 | 10.82 | -0.55% | 121,485 |
| 2026-08-04 | 10.96 | 10.96 | 10.82 | 10.88 | -0.37% | 79,690 |
| 2026-08-03 | 11.22 | 11.22 | 10.88 | 10.92 | -1.80% | 80,112 |
| 2026-07-31 | 11.16 | 11.24 | 11.04 | 11.12 | +0.72% | 95,517 |
| 2026-07-30 | 10.88 | 11.06 | 10.86 | 11.04 | +1.47% | 97,678 |
| 2026-07-29 | 10.88 | 10.96 | 10.78 | 10.88 | -0.18% | 96,553 |
| 2026-07-28 | 11.16 | 11.18 | 10.86 | 10.90 | -1.09% | 115,029 |
| 2026-07-27 | 11.14 | 11.34 | 11.02 | 11.02 | -1.08% | 91,814 |
| 2026-07-24 | 11.14 | 11.22 | 11.06 | 11.14 | +0.18% | 81,612 |
| 2026-07-23 | 11.46 | 11.58 | 11.12 | 11.12 | -2.97% | 146,665 |
| 2026-07-22 | 11.24 | 11.60 | 11.02 | 11.46 | +3.99% | 273,148 |
| 2026-07-21 | 10.88 | 11.02 | 10.80 | 11.02 | +0.92% | 96,740 |
| 2026-07-20 | 11.06 | 11.06 | 10.84 | 10.92 | -1.09% | 75,679 |
| 2026-07-17 | 11.16 | 11.16 | 10.96 | 11.04 | -0.36% | 86,381 |
| 2026-07-16 | 11.10 | 11.10 | 10.92 | 11.08 | +0.73% | 105,935 |
| 2026-07-15 | 10.98 | 11.00 | 10.88 | 11.00 | +0.00% | 83,743 |
| 2026-07-14 | 11.00 | 11.02 | 10.90 | 11.00 | -0.90% | 100,512 |
| 2026-07-13 | 11.28 | 11.28 | 11.00 | 11.10 | -0.54% | 102,249 |
| 2026-07-10 | 11.10 | 11.24 | 11.08 | 11.16 | +0.90% | 100,000 |
| 2026-07-09 | 10.98 | 11.10 | 10.98 | 11.06 | +0.91% | 86,020 |
| 2026-07-08 | 11.28 | 11.28 | 10.90 | 10.96 | -2.84% | 121,038 |
| 2026-07-07 | 11.48 | 11.50 | 11.20 | 11.28 | -2.08% | 80,142 |
| 2026-07-06 | 11.66 | 11.66 | 11.38 | 11.52 | -0.52% | 132,709 |
| 2026-07-03 | 11.48 | 11.62 | 11.46 | 11.58 | +1.22% | 114,029 |
| 2026-07-02 | 11.26 | 11.44 | 11.20 | 11.44 | +1.24% | 120,460 |
| 2026-07-01 | 11.38 | 11.38 | 11.12 | 11.30 | +0.00% | 101,880 |
| 2026-06-30 | 11.30 | 11.40 | 11.26 | 11.30 | -0.70% | 98,829 |
| 2026-06-29 | 10.96 | 11.42 | 10.96 | 11.38 | +3.64% | 104,568 |
| 2026-06-26 | 11.06 | 11.16 | 10.88 | 10.98 | -1.44% | 119,287 |
| 2026-06-25 | 11.16 | 11.30 | 11.08 | 11.14 | -0.18% | 170,768 |
| 2026-06-24 | 10.92 | 11.16 | 10.92 | 11.16 | +1.27% | 120,653 |
| 2026-06-23 | 10.86 | 11.14 | 10.86 | 11.02 | -1.43% | 104,196 |
| 2026-06-22 | 11.22 | 11.24 | 11.10 | 11.18 | +0.18% | 142,079 |
| 2026-06-19 | 11.10 | 11.20 | 11.04 | 11.16 | -0.71% | 116,124 |
| 2026-06-18 | 11.10 | 11.26 | 10.94 | 11.24 | +2.00% | 240,943 |
| 2026-06-17 | 10.90 | 11.02 | 10.80 | 11.02 | +0.92% | 114,663 |
| 2026-06-16 | 10.94 | 10.98 | 10.80 | 10.92 | +0.92% | 93,203 |
| 2026-06-15 | 10.90 | 10.96 | 10.82 | 10.82 | +0.00% | 108,210 |
| 2026-06-12 | 10.40 | 10.84 | 10.40 | 10.82 | +4.04% | 112,777 |
| 2026-06-11 | 10.16 | 10.42 | 10.16 | 10.40 | +1.76% | 106,473 |
| 2026-06-10 | 10.16 | 10.28 | 10.14 | 10.22 | +0.59% | 58,526 |
| 2026-06-09 | 10.36 | 10.36 | 10.16 | 10.16 | -0.39% | 72,308 |
| 2026-06-08 | 10.10 | 10.30 | 10.06 | 10.20 | +0.00% | 72,998 |
| 2026-06-05 | 10.40 | 10.42 | 10.16 | 10.20 | -1.73% | 74,887 |
| 2026-06-04 | 10.30 | 10.44 | 10.30 | 10.38 | +0.39% | 68,360 |
| 2026-06-03 | 10.46 | 10.66 | 10.34 | 10.34 | -0.96% | 145,601 |
| 2026-06-02 | 10.50 | 10.56 | 10.36 | 10.44 | -0.57% | 105,251 |
| 2026-06-01 | 10.58 | 10.74 | 10.50 | 10.50 | -0.76% | 141,904 |
| 2026-05-29 | 10.64 | 10.66 | 10.58 | 10.58 | -0.19% | 90,503 |
| 2026-05-28 | 10.60 | 10.68 | 10.56 | 10.60 | -0.38% | 112,971 |
| 2026-05-27 | 10.54 | 10.70 | 10.54 | 10.64 | +0.38% | 72,422 |
| 2026-05-26 | 10.74 | 10.74 | 10.56 | 10.60 | -1.67% | 148,365 |
| 2026-05-25 | 10.82 | 10.94 | 10.74 | 10.78 | +0.37% | 172,329 |
| 2026-05-22 | 10.74 | 10.86 | 10.60 | 10.74 | +0.37% | 178,055 |
| 2026-05-21 | 10.80 | 10.86 | 10.68 | 10.70 | +0.19% | 180,821 |
| 2026-05-20 | 10.70 | 10.72 | 10.40 | 10.68 | -7.77% | 376,810 |
| 2026-05-19 | 11.76 | 11.76 | 11.44 | 11.58 | -1.19% | 575,304 |
| 2026-05-18 | 11.74 | 11.74 | 11.42 | 11.72 | -0.17% | 528,272 |
| 2026-05-15 | 12.02 | 12.02 | 11.66 | 11.74 | -2.65% | 359,893 |
| 2026-05-14 | 12.06 | 12.10 | 11.92 | 12.06 | +0.50% | 172,096 |
| 2026-05-13 | 12.00 | 12.04 | 11.86 | 12.00 | +0.84% | 171,770 |
| 2026-05-12 | 12.06 | 12.10 | 11.90 | 11.90 | -1.33% | 266,745 |
| 2026-05-11 | 12.06 | 12.10 | 11.94 | 12.06 | +0.67% | 165,414 |
| 2026-05-08 | 12.18 | 12.20 | 11.94 | 11.98 | -1.48% | 186,577 |
| 2026-05-07 | 12.14 | 12.16 | 11.90 | 12.16 | +0.50% | 219,684 |
| 2026-05-06 | 12.08 | 12.16 | 11.96 | 12.10 | +0.83% | 160,299 |
| 2026-05-05 | 11.94 | 12.02 | 11.74 | 12.00 | +1.01% | 169,437 |
| 2026-05-04 | 12.08 | 12.08 | 11.84 | 11.88 | -0.34% | 220,940 |
| 2026-04-30 | 11.96 | 12.02 | 11.64 | 11.92 | +1.02% | 159,148 |
| 2026-04-29 | 11.90 | 12.10 | 11.80 | 11.80 | +2.08% | 190,794 |
| 2026-04-28 | 11.60 | 11.70 | 11.52 | 11.56 | -0.52% | 117,412 |
| 2026-04-27 | 11.74 | 11.78 | 11.54 | 11.62 | -0.68% | 115,551 |
| 2026-04-24 | 11.86 | 11.90 | 11.70 | 11.70 | -1.35% | 90,111 |
| 2026-04-23 | 12.00 | 12.00 | 11.74 | 11.86 | +0.68% | 106,099 |
| 2026-04-22 | 11.92 | 11.94 | 11.74 | 11.78 | +0.17% | 155,945 |
| 2026-04-21 | 12.10 | 12.10 | 11.76 | 11.76 | -1.34% | 153,192 |
| 2026-04-20 | 12.42 | 12.42 | 11.86 | 11.92 | -4.64% | 319,054 |
| 2026-04-17 | 12.50 | 12.52 | 12.24 | 12.50 | +0.64% | 154,312 |
| 2026-04-16 | 12.42 | 12.54 | 12.38 | 12.42 | -0.16% | 100,210 |
| 2026-04-15 | 12.50 | 12.56 | 12.38 | 12.44 | -0.32% | 75,775 |
| 2026-04-14 | 12.40 | 12.48 | 12.24 | 12.48 | +1.63% | 118,506 |
| 2026-04-13 | 12.12 | 12.28 | 12.06 | 12.28 | +0.82% | 110,868 |
| 2026-04-10 | 12.12 | 12.18 | 12.00 | 12.18 | +0.66% | 87,197 |
| 2026-04-09 | 11.90 | 12.14 | 11.90 | 12.10 | +0.33% | 82,729 |
| 2026-04-08 | 12.40 | 12.40 | 11.86 | 12.06 | +2.90% | 113,543 |
| 2026-04-07 | 11.78 | 11.88 | 11.66 | 11.72 | +0.17% | 142,638 |
| 2026-04-02 | 11.45 | 11.75 | 11.25 | 11.70 | +1.74% | 118,883 |
| 2026-04-01 | 11.20 | 11.50 | 11.05 | 11.50 | +3.60% | 422,536 |
| 2026-03-31 | 11.25 | 11.30 | 11.05 | 11.10 | -0.89% | 145,524 |
| 2026-03-30 | 11.20 | 11.30 | 11.05 | 11.20 | +0.45% | 181,443 |
| 2026-03-27 | 11.00 | 11.20 | 10.90 | 11.15 | +1.36% | 95,551 |
| 2026-03-26 | 10.95 | 11.00 | 10.80 | 11.00 | +0.92% | 77,790 |
| 2026-03-25 | 11.20 | 11.65 | 10.80 | 10.90 | -0.46% | 329,865 |
| 2026-03-24 | 10.85 | 11.10 | 10.80 | 10.95 | +0.92% | 110,773 |
| 2026-03-23 | 10.55 | 11.00 | 10.25 | 10.85 | +0.93% | 132,736 |
| 2026-03-20 | 10.85 | 11.05 | 10.75 | 10.75 | -1.38% | 61,872 |
| 2026-03-19 | 10.95 | 11.00 | 10.75 | 10.90 | -1.80% | 87,866 |
| 2026-03-18 | 11.45 | 11.45 | 11.00 | 11.10 | -1.33% | 139,507 |
| 2026-03-17 | 11.30 | 11.45 | 11.05 | 11.25 | +0.00% | 199,457 |
| 2026-03-16 | 11.20 | 11.30 | 11.05 | 11.25 | +0.45% | 110,561 |
| 2026-03-13 | 10.95 | 11.30 | 10.80 | 11.20 | +1.82% | 111,367 |
| 2026-03-12 | 11.20 | 11.20 | 10.85 | 11.00 | -1.35% | 183,760 |
| 2026-03-11 | 11.60 | 11.60 | 11.15 | 11.15 | -3.04% | 90,123 |
| 2026-03-10 | 11.50 | 11.55 | 11.30 | 11.50 | +2.22% | 344,172 |
| 2026-03-09 | 11.25 | 11.40 | 11.15 | 11.25 | -2.60% | 336,910 |
| 2026-03-06 | 11.95 | 11.95 | 11.55 | 11.55 | -2.12% | 61,672 |
| 2026-03-05 | 11.80 | 11.95 | 11.60 | 11.80 | -0.42% | 358,813 |
| 2026-03-04 | 11.50 | 11.95 | 11.30 | 11.85 | +1.28% | 392,292 |
| 2026-03-03 | 12.35 | 12.40 | 11.45 | 11.70 | -6.40% | 222,074 |
| 2026-03-02 | 12.50 | 12.80 | 12.10 | 12.50 | -3.85% | 519,922 |
| 2026-02-27 | 12.95 | 13.50 | 12.80 | 13.00 | -1.89% | 465,908 |
| 2026-02-26 | 12.00 | 13.25 | 12.00 | 13.25 | +8.61% | 757,033 |
| 2026-02-25 | 11.70 | 12.20 | 11.65 | 12.20 | +4.27% | 396,504 |
| 2026-02-24 | 10.85 | 11.80 | 10.60 | 11.70 | +6.85% | 690,174 |
| 2026-02-23 | 11.00 | 11.10 | 10.90 | 10.95 | +0.00% | 103,207 |
| 2026-02-20 | 10.85 | 11.00 | 10.80 | 10.95 | +0.46% | 63,140 |
| 2026-02-19 | 10.85 | 10.95 | 10.80 | 10.90 | -0.46% | 61,140 |
| 2026-02-18 | 10.90 | 10.95 | 10.85 | 10.95 | +0.92% | 62,143 |
| 2026-02-17 | 10.90 | 10.95 | 10.80 | 10.85 | -0.46% | 41,318 |
| 2026-02-16 | 10.95 | 11.05 | 10.80 | 10.90 | +0.00% | 66,926 |
| 2026-02-13 | 10.70 | 10.95 | 10.70 | 10.90 | +0.46% | 86,008 |
| 2026-02-12 | 10.90 | 10.90 | 10.65 | 10.85 | +0.00% | 61,400 |
| 2026-02-11 | 10.65 | 10.90 | 10.55 | 10.85 | +2.36% | 108,140 |
| 2026-02-10 | 10.40 | 10.60 | 10.40 | 10.60 | +1.44% | 69,838 |
| 2026-02-09 | 10.30 | 10.45 | 10.20 | 10.45 | +1.95% | 91,312 |
| 2026-02-06 | 10.30 | 10.30 | 10.20 | 10.25 | -0.49% | 31,720 |
| 2026-02-05 | 10.30 | 10.35 | 10.15 | 10.30 | +0.00% | 65,388 |
| 2026-02-04 | 10.20 | 10.40 | 10.20 | 10.30 | +0.49% | 73,237 |
| 2026-02-03 | 10.30 | 10.55 | 10.10 | 10.25 | +0.00% | 175,183 |
| 2026-02-02 | 10.35 | 10.50 | 10.20 | 10.25 | -1.44% | 81,087 |
| 2026-01-30 | 10.20 | 10.50 | 10.00 | 10.40 | +2.97% | 164,649 |
| 2026-01-29 | 10.00 | 10.30 | 9.94 | 10.10 | +1.20% | 161,965 |
| 2026-01-28 | 9.88 | 10.00 | 9.78 | 9.98 | +1.42% | 63,338 |
| 2026-01-27 | 9.66 | 9.86 | 9.62 | 9.84 | +2.29% | 65,505 |
| 2026-01-26 | 9.72 | 9.78 | 9.62 | 9.62 | -1.23% | 61,278 |
| 2026-01-23 | 9.76 | 9.82 | 9.66 | 9.74 | -0.81% | 89,099 |
| 2026-01-22 | 9.80 | 9.84 | 9.70 | 9.82 | +1.24% | 70,661 |
| 2026-01-21 | 9.78 | 9.80 | 9.64 | 9.70 | -0.41% | 63,969 |
| 2026-01-20 | 9.92 | 9.92 | 9.74 | 9.74 | -1.81% | 58,663 |
| 2026-01-19 | 10.00 | 10.00 | 9.82 | 9.92 | -1.29% | 79,854 |
| 2026-01-16 | 10.15 | 10.15 | 9.92 | 10.05 | +0.50% | 58,975 |
| 2026-01-15 | 10.10 | 10.10 | 9.90 | 10.00 | -0.50% | 92,544 |
| 2026-01-14 | 9.92 | 10.05 | 9.82 | 10.05 | +1.52% | 100,561 |
| 2026-01-13 | 9.78 | 9.92 | 9.66 | 9.90 | +1.43% | 132,872 |
| 2026-01-12 | 9.76 | 9.78 | 9.60 | 9.76 | -0.20% | 102,340 |
| 2026-01-09 | 9.70 | 9.80 | 9.60 | 9.78 | +1.03% | 115,110 |
| 2026-01-08 | 9.76 | 9.76 | 9.60 | 9.68 | -0.82% | 104,125 |
| 2026-01-07 | 9.68 | 9.80 | 9.62 | 9.76 | +0.83% | 116,670 |
| 2026-01-06 | 9.42 | 9.78 | 9.40 | 9.68 | +2.76% | 134,204 |
| 2026-01-05 | 9.36 | 9.42 | 9.24 | 9.42 | +0.64% | 119,736 |
| 2026-01-02 | 9.32 | 9.44 | 9.30 | 9.36 | +0.00% | 130,512 |
| 2025-12-31 | 9.30 | 9.40 | 9.26 | 9.36 | +0.21% | 99,756 |
| 2025-12-30 | 9.24 | 9.36 | 9.20 | 9.34 | +0.86% | 145,358 |
| 2025-12-29 | 9.12 | 9.32 | 9.10 | 9.26 | +0.87% | 150,941 |
| 2025-12-24 | 9.12 | 9.28 | 9.12 | 9.18 | +1.10% | 100,095 |
| 2025-12-23 | 9.18 | 9.18 | 8.92 | 9.08 | -0.22% | 273,914 |
| 2025-12-22 | 9.06 | 9.22 | 8.98 | 9.10 | +2.25% | 376,804 |
| 2025-12-19 | 9.94 | 9.94 | 8.82 | 8.90 | -19.09% | 857,678 |
| 2025-12-18 | 10.80 | 11.00 | 10.75 | 11.00 | +1.85% | 561,711 |
| 2025-12-17 | 10.85 | 10.90 | 10.75 | 10.80 | +0.00% | 399,261 |
| 2025-12-16 | 10.85 | 10.95 | 10.75 | 10.80 | -0.46% | 338,542 |
| 2025-12-15 | 11.15 | 11.15 | 10.85 | 10.85 | -2.69% | 300,131 |
| 2025-12-12 | 11.05 | 11.20 | 10.95 | 11.15 | +2.29% | 131,398 |
| 2025-12-11 | 11.20 | 11.20 | 10.90 | 10.90 | -2.24% | 325,815 |
| 2025-12-10 | 11.20 | 11.20 | 11.00 | 11.15 | +1.36% | 365,788 |
| 2025-12-09 | 11.55 | 11.55 | 11.00 | 11.00 | -4.76% | 410,170 |
| 2025-12-08 | 11.25 | 11.55 | 11.20 | 11.55 | +2.67% | 196,769 |
| 2025-12-05 | 11.20 | 11.30 | 11.10 | 11.25 | +0.45% | 265,211 |
| 2025-12-04 | 11.40 | 11.45 | 11.10 | 11.20 | -1.75% | 377,035 |
| 2025-12-03 | 11.35 | 11.45 | 11.25 | 11.40 | +0.88% | 354,632 |
| 2025-12-02 | 11.50 | 11.65 | 11.25 | 11.30 | -0.88% | 513,784 |
| 2025-12-01 | 11.45 | 11.45 | 11.25 | 11.40 | -0.44% | 327,946 |
| 2025-11-28 | 11.50 | 11.55 | 11.30 | 11.45 | -0.43% | 319,106 |
| 2025-11-27 | 11.50 | 11.55 | 11.35 | 11.50 | +0.44% | 394,126 |
| 2025-11-26 | 11.65 | 11.70 | 11.30 | 11.45 | +0.00% | 502,571 |
| 2025-11-25 | 11.40 | 11.55 | 11.20 | 11.45 | +1.78% | 322,839 |
| 2025-11-24 | 11.30 | 11.60 | 11.10 | 11.25 | +0.45% | 332,656 |
| 2025-11-21 | 11.10 | 11.20 | 10.95 | 11.20 | +0.90% | 123,225 |
| 2025-11-20 | 11.15 | 11.55 | 11.05 | 11.10 | +0.45% | 201,643 |
| 2025-11-19 | 11.40 | 11.40 | 11.00 | 11.05 | -1.34% | 142,974 |
| 2025-11-18 | 11.30 | 11.30 | 11.00 | 11.20 | -0.44% | 146,398 |
| 2025-11-17 | 11.55 | 11.55 | 11.20 | 11.25 | -1.32% | 174,959 |
| 2025-11-14 | 11.50 | 11.55 | 11.10 | 11.40 | -0.44% | 184,666 |
| 2025-11-13 | 11.70 | 11.70 | 11.40 | 11.45 | -1.72% | 152,447 |
| 2025-11-12 | 11.70 | 11.75 | 11.55 | 11.65 | +0.00% | 174,578 |
| 2025-11-11 | 11.75 | 11.75 | 11.55 | 11.65 | -0.85% | 157,603 |
| 2025-11-10 | 11.75 | 11.80 | 11.50 | 11.75 | +0.43% | 121,009 |
| 2025-11-07 | 11.65 | 11.70 | 11.40 | 11.70 | +1.30% | 144,552 |
| 2025-11-06 | 11.75 | 11.80 | 11.50 | 11.55 | -0.43% | 134,195 |
| 2025-11-05 | 11.75 | 11.75 | 11.50 | 11.60 | -0.43% | 124,975 |
| 2025-11-04 | 11.90 | 11.95 | 11.65 | 11.65 | -0.85% | 88,611 |
| 2025-11-03 | 11.75 | 11.90 | 11.65 | 11.75 | +0.86% | 111,507 |
| 2025-10-31 | 11.80 | 11.85 | 11.55 | 11.65 | -0.85% | 72,335 |
| 2025-10-30 | 11.80 | 12.05 | 11.55 | 11.75 | -0.42% | 156,083 |
| 2025-10-29 | 11.80 | 11.90 | 11.60 | 11.80 | +0.43% | 116,084 |
| 2025-10-28 | 11.75 | 11.80 | 11.55 | 11.75 | -0.42% | 124,214 |
| 2025-10-27 | 11.00 | 11.90 | 11.00 | 11.80 | +11.85% | 253,689 |
| 2025-10-24 | 10.70 | 10.70 | 10.40 | 10.55 | -0.47% | 30,031 |
| 2025-10-23 | 10.80 | 10.80 | 10.45 | 10.60 | -1.85% | 61,494 |
| 2025-10-22 | 10.55 | 10.80 | 10.40 | 10.80 | +2.37% | 125,908 |
| 2025-10-21 | 10.40 | 10.60 | 10.35 | 10.55 | +1.93% | 42,443 |
| 2025-10-20 | 10.10 | 10.35 | 10.10 | 10.35 | +1.47% | 27,554 |
| 2025-10-17 | 10.20 | 10.25 | 10.15 | 10.20 | -0.97% | 19,792 |
| 2025-10-16 | 10.25 | 10.30 | 10.20 | 10.30 | +0.00% | 14,855 |
| 2025-10-15 | 10.30 | 10.40 | 10.20 | 10.30 | -1.44% | 27,023 |
| 2025-10-14 | 10.30 | 10.50 | 10.20 | 10.45 | +1.46% | 54,840 |
| 2025-10-13 | 10.30 | 10.30 | 10.15 | 10.30 | +0.98% | 15,946 |
| 2025-10-10 | 10.30 | 10.30 | 10.15 | 10.20 | -0.49% | 18,270 |
| 2025-10-09 | 10.30 | 10.30 | 10.20 | 10.25 | -0.49% | 20,611 |
| 2025-10-08 | 10.35 | 10.35 | 10.20 | 10.30 | +0.49% | 17,847 |
| 2025-10-07 | 10.45 | 10.45 | 10.25 | 10.25 | -1.91% | 18,371 |
| 2025-10-06 | 10.40 | 10.45 | 10.15 | 10.45 | +0.97% | 31,716 |
| 2025-10-03 | 10.10 | 10.40 | 10.05 | 10.35 | +1.47% | 27,863 |
| 2025-10-02 | 10.40 | 10.40 | 10.10 | 10.20 | -1.45% | 17,300 |
| 2025-10-01 | 10.20 | 10.35 | 10.00 | 10.35 | +2.48% | 23,979 |
| 2025-09-30 | 10.05 | 10.20 | 9.96 | 10.10 | +0.00% | 21,338 |
| 2025-09-29 | 10.30 | 10.30 | 10.00 | 10.10 | -0.49% | 24,683 |
| 2025-09-26 | 10.10 | 10.20 | 9.92 | 10.15 | +1.50% | 21,903 |
| 2025-09-25 | 10.00 | 10.10 | 9.96 | 10.00 | -0.50% | 56,452 |
| 2025-09-24 | 10.10 | 10.15 | 10.05 | 10.05 | -0.99% | 22,240 |
| 2025-09-23 | 10.20 | 10.20 | 10.05 | 10.15 | +0.00% | 11,998 |
| 2025-09-22 | 10.10 | 10.20 | 10.05 | 10.15 | +0.00% | 24,528 |
| 2025-09-19 | 10.25 | 10.30 | 10.10 | 10.15 | -1.46% | 23,010 |
| 2025-09-18 | 10.25 | 10.35 | 10.20 | 10.30 | +0.49% | 13,679 |
| 2025-09-17 | 10.25 | 10.35 | 10.20 | 10.25 | -0.97% | 20,847 |
| 2025-09-16 | 10.40 | 10.40 | 10.25 | 10.35 | +0.00% | 17,129 |
| 2025-09-15 | 10.45 | 10.45 | 10.30 | 10.35 | -0.96% | 24,019 |
| 2025-09-12 | 10.45 | 10.45 | 10.35 | 10.45 | +0.97% | 17,415 |
| 2025-09-11 | 10.60 | 10.65 | 10.35 | 10.35 | -3.27% | 51,506 |
| 2025-09-10 | 10.65 | 10.70 | 10.50 | 10.70 | +0.94% | 20,554 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+19.87%). Schwächster Monat: Dez (-17.89%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Metrovacesa SA (MVC.MC)?
10.52 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MVC.MC?
13.50 im Hoch und 8.82 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Metrovacesa SA?
Historisch war der stärkste Kalendermonat von MVC.MC der Feb (Durchschnitt +19.87%), der schwächste der Dez (Durchschnitt -17.89%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 426 Tageskerzen im Closelook-Datenlake.