17,470€
-1,52%
Echtzeit-Aktienkurs Merko Ehitus AS
Bid:
Ask:
Aktienkurse zur Merko Ehitus AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,61% | - |
| 16.05.2024 | 17,10 | 17,74 | 17,10 | 17,74 | 3,99% | 100,00 |
| 15.05.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 0,47% | - |
| 14.05.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -3,52% | - |
| 13.05.2024 | 16,98 | 17,60 | 16,98 | 17,60 | 4,39% | 12,00 |
| 10.05.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 09.05.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,59% | - |
| 08.05.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 07.05.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | - |
| 06.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,12% | - |
| 03.05.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | - |
| 02.05.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -3,41% | - |
| 30.04.2024 | 16,92 | 17,58 | 16,92 | 17,58 | 3,90% | 47,00 |
| 29.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,12% | - |
| 26.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,12% | - |
| 24.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,12% | - |
| 23.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,36% | - |
| 22.04.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,24% | - |
| 19.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,24% | - |
| 18.04.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,12% | - |
| 17.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,54% | - |
| 16.04.2024 | 16,92 | 17,52 | 16,92 | 17,52 | 4,41% | 6,00 |
| 15.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -4,00% | - |
| 12.04.2024 | 16,88 | 17,48 | 16,88 | 17,48 | -0,34% | 100,00 |
| 11.04.2024 | 17,10 | 17,54 | 17,10 | 17,54 | 3,30% | 6,00 |
| 10.04.2024 | 16,98 | 16,98 | 16,98 | 16,98 | 2,54% | - |
| 09.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 1,35% | - |
| 08.04.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,86% | - |
| 05.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,00% | - |
| 04.04.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,62% | - |
| 03.04.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,37% | - |
| 02.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,37% | - |
| 28.03.2024 | 16,26 | 16,26 | 16,26 | 16,26 | 0,37% | - |
| 27.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,25% | - |
| 26.03.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 0,12% | 150,00 |
| 25.03.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 1,25% | - |
| 22.03.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 0,25% | - |
| 21.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 20.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,25% | - |
| 19.03.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,00% | - |
| 18.03.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,13% | - |
| 15.03.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,00% | - |
| 14.03.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,00% | - |
| 13.03.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,13% | - |
| 12.03.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | - |
| 11.03.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,00% | - |
| 08.03.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,00% | - |
| 07.03.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,25% | - |
| 06.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,38% | - |
| 05.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,38% | - |
| 04.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,13% | - |
| 01.03.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -0,25% | - |
| 29.02.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,00% | - |
| 28.02.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -3,67% | - |
| 27.02.2024 | 15,76 | 16,36 | 15,76 | 16,36 | 0,12% | 48,00 |
| 26.02.2024 | 15,76 | 16,34 | 15,76 | 16,34 | 3,68% | 100,00 |
| 23.02.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,13% | - |
| 22.02.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,25% | - |
| 21.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,38% | - |
| 20.02.2024 | 15,76 | 15,76 | 15,76 | 15,76 | 0,25% | - |
| 19.02.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,51% | - |
| 16.02.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,26% | - |
| 15.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,13% | - |
| 13.02.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 0,13% | - |
| 12.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,76% | - |
| 09.02.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,00% | - |
| 08.02.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 0,63% | - |
| 07.02.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -3,39% | - |
| 06.02.2024 | 15,80 | 16,50 | 15,80 | 16,50 | 5,36% | 705,00 |
| 05.02.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 0,90% | - |
| 02.02.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 0,26% | - |
| 01.02.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -1,40% | - |
| 31.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,35% | - |
| 29.01.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,26% | - |
| 26.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 25.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,26% | - |
| 24.01.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 0,39% | - |
| 23.01.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,13% | - |
| 22.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,26% | - |
| 19.01.2024 | 15,54 | 15,54 | 15,54 | 15,54 | 0,65% | - |
| 18.01.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,26% | - |
| 17.01.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,00% | - |
| 16.01.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 1,18% | - |
| 15.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,13% | - |
| 12.01.2024 | 15,28 | 15,28 | 15,28 | 15,28 | 0,66% | - |
| 11.01.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 0,26% | - |
| 10.01.2024 | 15,14 | 15,14 | 15,14 | 15,14 | 0,26% | - |
| 09.01.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 08.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 05.01.2024 | 14,98 | 14,98 | 14,40 | 14,40 | -3,61% | 780,00 |
| 04.01.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -4,11% | - |
| 03.01.2024 | 14,90 | 15,58 | 14,90 | 15,58 | 3,87% | 1,00 |
| 02.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,27% | - |
| 29.12.2023 | 14,96 | 14,96 | 14,96 | 14,96 | -3,61% | - |
| 28.12.2023 | 14,94 | 15,52 | 14,94 | 15,52 | 4,02% | 202,00 |
| 27.12.2023 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | - |
| 22.12.2023 | 14,92 | 14,92 | 14,92 | 14,92 | 0,00% | - |