Merko Ehitus AS

MRK1
🏛️ 德国 →
27.00
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 27.00 27.00 27.00 27.00 0.0M
2025-10-01 27.00 27.00 27.00 27.00 0.0M
2025-09-29 25.85 25.85 25.85 25.85 0.0M
2025-09-26 28.00 28.00 27.85 27.85 0.0M
2025-09-25 28.00 28.00 28.00 28.00 0.0M
2025-09-24 29.00 29.00 28.95 28.95 0.0M
2025-09-23 29.00 29.00 29.00 29.00 0.0M
2025-09-22 29.00 29.00 29.00 29.00 0.0M
2025-09-19 29.00 29.00 29.00 29.00 0.0M
2025-09-18 29.00 29.00 29.00 29.00 0.0M
2025-09-17 29.00 29.00 29.00 29.00 0.0M
2025-09-16 29.00 29.00 29.00 29.00 0.0M
2025-09-15 29.00 29.00 29.00 29.00 0.0M
2025-09-12 28.00 28.05 28.00 28.05 0.0M
2025-09-11 28.00 28.20 28.00 28.15 0.0M
2025-09-10 27.65 28.30 27.65 27.80 0.0M
2025-09-09 27.65 27.65 27.65 27.65 0.0M
2025-09-08 27.85 27.85 27.85 27.85 0.0M
2025-09-05 27.95 27.95 27.85 27.85 0.0M
2025-09-04 28.10 28.10 28.10 28.10 0.0M
2025-09-03 27.95 28.10 27.95 28.10 0.0M
2025-09-02 28.40 28.70 27.95 27.95 0.0M
2025-09-01 28.55 28.55 28.40 28.40 0.0M
2025-08-29 28.55 28.55 28.55 28.55 0.0M
2025-08-28 28.65 28.65 28.65 28.65 0.0M
2025-08-27 28.45 28.45 28.45 28.45 0.0M
2025-08-26 28.40 28.40 28.40 28.40 0.0M
2025-08-25 28.80 28.80 28.65 28.65 0.0M
2025-08-22 28.80 28.80 28.80 28.80 0.0M
2025-08-21 28.80 28.80 28.80 28.80 0.0M
2025-08-20 28.80 28.80 28.80 28.80 0.0M
2025-08-19 28.85 28.85 28.80 28.80 0.0M
2025-08-18 28.95 28.95 28.85 28.85 0.0M
2025-08-15 29.05 29.05 29.05 29.05 0.0M
2025-08-14 29.05 29.05 29.05 29.05 0.0M
2025-08-13 29.00 29.00 29.00 29.00 0.0M
2025-08-12 28.95 28.95 28.95 28.95 0.0M
2025-08-11 28.95 31.85 28.95 31.85 0.0M
2025-08-08 28.85 28.95 28.85 28.95 0.0M
2025-08-07 29.00 29.00 29.00 29.00 0.0M
2025-08-06 28.80 29.00 28.80 29.00 0.0M
2025-08-05 28.80 28.80 28.80 28.80 0.0M
2025-08-04 29.10 29.10 28.80 28.80 0.0M
2025-08-01 29.10 29.10 29.10 29.10 0.0M
2025-07-31 29.05 29.05 29.05 29.05 0.0M
2025-07-30 29.20 29.20 29.20 29.20 0.0M
2025-07-29 29.35 29.35 29.35 29.35 0.0M
2025-07-28 29.35 29.35 29.35 29.35 0.0M
2025-07-25 29.45 29.45 29.35 29.35 0.0M
2025-07-24 30.00 30.00 30.00 30.00 0.0M
2025-07-23 29.45 29.95 29.45 29.95 0.0M
2025-07-22 29.55 29.55 29.45 29.45 0.0M
2025-07-21 29.40 29.55 29.40 29.55 0.0M
2025-07-18 29.55 29.55 29.55 29.55 0.0M
2025-07-17 29.55 32.15 29.55 32.15 0.0M
2025-07-16 29.30 29.30 29.30 29.30 0.0M
2025-07-15 29.45 29.45 29.45 29.45 0.0M
2025-07-14 28.90 29.90 28.90 29.45 0.0M
2025-07-11 28.50 29.40 28.50 28.90 0.0M
2025-07-10 27.85 29.00 27.85 28.50 0.0M
2025-07-09 28.50 28.50 28.50 28.50 0.0M
2025-07-08 28.60 28.60 28.60 28.60 0.0M
2025-07-07 28.60 28.60 28.60 28.60 0.0M
2025-07-04 28.55 28.60 28.55 28.60 0.0M
2025-07-03 29.05 29.05 29.00 29.00 0.0M
2025-07-02 29.55 29.55 29.05 29.05 0.0M
2025-07-01 29.75 30.35 29.75 30.35 0.0M
2025-06-30 30.00 30.00 30.00 30.00 0.0M
2025-06-27 32.70 32.70 32.70 32.70 0.0M
2025-06-26 32.15 32.15 32.15 32.15 0.0M
2025-06-25 31.90 31.90 31.90 31.90 0.0M
2025-06-24 29.05 29.05 29.05 29.05 0.0M
2025-06-23 29.05 29.05 29.05 29.05 0.0M
2025-06-20 28.35 29.05 28.35 29.05 0.0M
2025-06-19 29.15 29.40 28.35 28.35 0.0M
2025-06-18 29.55 29.55 29.15 29.15 0.0M
2025-06-17 27.95 29.75 27.95 29.75 0.0M
2025-06-16 29.40 29.80 27.95 27.95 0.0M
2025-06-13 30.15 30.55 29.40 29.40 0.0M
2025-06-12 31.10 31.25 30.15 30.15 0.0M
2025-06-11 31.30 31.80 31.10 31.10 0.0M
2025-06-10 31.55 32.00 31.30 31.30 0.0M
2025-06-09 31.40 32.15 31.40 32.10 0.0M
2025-06-06 31.45 31.45 31.45 31.45 0.0M
2025-06-05 31.20 32.00 31.20 31.45 0.0M
2025-06-04 30.75 30.75 30.75 30.75 0.0M
2025-06-03 29.75 30.85 29.75 30.75 0.0M
2025-06-02 29.45 29.75 29.45 29.75 0.0M
2025-05-30 31.00 31.00 31.00 31.00 0.0M
2025-05-29 31.00 31.00 31.00 31.00 0.0M
2025-05-28 30.50 31.50 30.50 31.00 0.0M
2025-05-27 31.10 34.25 31.10 34.25 0.0M
2025-05-26 31.00 31.00 31.00 31.00 0.0M
2025-05-23 33.85 33.85 33.85 33.85 0.0M
2025-05-22 33.90 33.90 33.90 33.90 0.0M
2025-05-21 34.15 34.15 34.15 34.15 0.0M
2025-05-20 34.45 34.45 34.45 34.45 0.0M
2025-05-19 33.40 33.40 33.40 33.40 0.0M
2025-05-16 28.70 28.70 28.70 28.70 0.0M
2025-05-15 28.40 29.20 28.40 28.70 0.0M
2025-05-14 27.85 28.75 27.85 28.40 0.0M
2025-05-13 28.00 28.65 27.85 27.85 0.0M
2025-05-12 27.35 27.35 27.35 27.35 0.0M
2025-05-09 27.10 27.70 27.10 27.35 0.0M
2025-05-08 27.15 27.15 27.15 27.15 0.0M
2025-05-07 27.15 27.15 27.15 27.15 0.0M
2025-05-06 26.90 26.90 26.90 26.90 0.0M
2025-05-05 26.95 27.40 26.95 27.40 0.0M
2025-05-02 26.50 27.40 26.50 26.95 0.0M
2025-04-30 26.60 26.60 26.50 26.50 0.0M
2025-04-29 27.15 27.55 26.60 26.60 0.0M
2025-04-28 27.25 27.25 27.15 27.15 0.0M
2025-04-25 27.10 27.65 27.10 27.25 0.0M
2025-04-24 27.30 27.60 27.10 27.10 0.0M
2025-04-23 27.15 29.60 27.15 29.60 0.0M
2025-04-22 26.75 26.75 26.75 26.75 0.0M
2025-04-17 26.50 27.20 26.50 27.20 0.0M
2025-04-16 26.15 27.20 26.15 26.50 0.0M
2025-04-15 25.80 26.65 25.80 26.15 0.0M
2025-04-14 25.65 26.20 25.65 25.80 0.0M
2025-04-11 25.50 26.10 25.50 25.65 0.0M
2025-04-10 24.95 25.90 24.95 25.90 0.0M
2025-04-09 25.30 25.40 25.30 25.40 0.0M
2025-04-08 24.90 25.70 24.90 25.70 0.0M
2025-04-07 25.45 25.45 24.90 24.90 0.0M
2025-04-04 25.50 25.95 25.45 25.45 0.0M
2025-04-03 25.55 26.05 25.50 25.50 0.0M
2025-04-02 25.25 25.25 25.25 25.25 0.0M
2025-04-01 25.00 25.00 25.00 25.00 0.0M
2025-03-31 25.20 25.20 25.20 25.20 0.0M
2025-03-28 24.95 25.60 24.95 25.20 0.0M
2025-03-27 25.25 25.65 24.95 24.95 0.0M
2025-03-26 25.20 25.65 25.20 25.25 0.0M
2025-03-25 25.20 25.20 25.20 25.20 0.0M
2025-03-24 27.65 27.65 27.65 27.65 0.0M
2025-03-21 24.85 24.85 24.85 24.85 0.0M
2025-03-20 24.70 25.25 24.70 25.25 0.0M
2025-03-19 24.95 25.30 24.70 24.70 0.0M
2025-03-18 25.00 25.00 24.95 24.95 0.0M
2025-03-17 25.10 25.10 25.10 25.10 0.0M
2025-03-14 24.70 25.50 24.70 25.10 0.0M
2025-03-13 24.10 25.15 24.10 24.70 0.0M
2025-03-12 24.15 24.15 24.10 24.10 0.0M
2025-03-11 24.25 24.25 24.15 24.15 0.0M
2025-03-10 24.20 24.20 24.20 24.20 0.0M
2025-03-07 23.95 24.55 23.95 24.20 0.0M
2025-03-06 23.35 23.35 23.35 23.35 0.0M
2025-03-05 23.20 23.20 23.20 23.20 0.0M
2025-03-04 23.95 24.30 23.20 23.20 0.0M
2025-03-03 23.95 24.30 23.95 23.95 0.0M
2025-02-28 23.95 24.35 23.95 23.95 0.0M
2025-02-27 23.50 24.25 23.50 24.25 0.0M
2025-02-26 23.80 23.80 23.80 23.80 0.0M
2025-02-25 23.95 23.95 23.95 23.95 0.0M
2025-02-24 23.95 23.95 23.95 23.95 0.0M
2025-02-21 23.90 24.35 23.90 23.95 0.0M
2025-02-20 24.15 24.35 24.15 24.35 0.0M
2025-02-19 24.25 24.55 24.15 24.15 0.0M
2025-02-18 24.20 24.65 24.20 24.25 0.0M
2025-02-17 24.00 24.00 24.00 24.00 0.0M
2025-02-14 24.00 24.45 24.00 24.45 0.0M
2025-02-13 24.00 24.15 24.00 24.15 0.0M
2025-02-12 24.05 24.05 24.05 24.05 0.0M
2025-02-11 24.10 24.10 24.10 24.10 0.0M
2025-02-10 24.15 24.15 24.15 24.15 0.0M
2025-02-07 22.45 22.45 22.45 22.45 0.0M
2025-02-06 21.90 21.90 21.90 21.90 0.0M
2025-02-05 21.60 22.25 21.60 21.90 0.0M
2025-02-04 21.55 21.95 21.55 21.60 0.0M
2025-02-03 21.45 21.45 21.45 21.45 0.0M
2025-01-31 21.25 21.75 21.25 21.45 0.0M
2025-01-30 21.35 21.75 21.25 21.25 0.0M
2025-01-29 21.30 21.30 21.30 21.30 0.0M
2025-01-28 21.20 21.65 21.20 21.30 0.0M
2025-01-27 21.25 21.25 21.25 21.25 0.0M
2025-01-24 21.25 21.55 21.25 21.25 0.0M
2025-01-23 21.10 21.10 21.10 21.10 0.0M
2025-01-22 21.00 21.40 21.00 21.10 0.0M
2025-01-21 21.10 21.10 21.10 21.10 0.0M
2025-01-20 21.45 21.45 21.45 21.45 0.0M
2025-01-17 21.20 21.75 21.20 21.75 0.0M
2025-01-16 21.40 21.75 21.20 21.20 0.0M
2025-01-15 21.20 21.70 21.20 21.40 0.0M
2025-01-14 21.75 21.80 21.20 21.20 0.0M
2025-01-13 21.75 21.75 21.75 21.75 0.0M
2025-01-10 21.50 22.10 21.50 21.75 0.0M
2025-01-09 21.00 21.00 21.00 21.00 0.0M
2025-01-08 20.70 20.70 20.70 20.70 0.0M
2025-01-07 20.30 20.30 20.30 20.30 0.0M
2025-01-06 20.20 20.65 20.20 20.65 0.0M
2025-01-03 20.05 20.05 20.05 20.05 0.0M
2025-01-02 19.90 19.90 19.90 19.90 0.0M