13,660€
4,75%
Echtzeit-Aktienkurs Mercator Medical S.A.
Bid:
Ask:
Aktienkurse zur Mercator Medical S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,39 | 13,79 | 13,34 | 13,65 | 2,32% | - |
| 28.05.2026 | 13,24 | 13,40 | 13,22 | 13,34 | 0,45% | - |
| 27.05.2026 | 14,03 | 14,43 | 13,17 | 13,28 | -5,28% | - |
| 26.05.2026 | 14,34 | 14,35 | 13,98 | 14,02 | -2,44% | - |
| 25.05.2026 | 14,64 | 15,00 | 14,36 | 14,37 | -1,44% | - |
| 22.05.2026 | 13,93 | 14,60 | 13,85 | 14,58 | 4,67% | - |
| 21.05.2026 | 13,70 | 14,31 | 13,68 | 13,93 | 1,90% | - |
| 20.05.2026 | 14,03 | 14,26 | 13,65 | 13,67 | -2,77% | - |
| 19.05.2026 | 14,00 | 14,46 | 13,93 | 14,06 | 0,00% | - |
| 18.05.2026 | 13,48 | 14,50 | 13,48 | 14,06 | 3,92% | - |
| 15.05.2026 | 13,70 | 13,76 | 13,41 | 13,53 | 2,97% | - |
| 14.05.2026 | 13,98 | 14,06 | 13,14 | 13,14 | -5,87% | - |
| 13.05.2026 | 13,79 | 13,96 | 13,00 | 13,96 | 0,00% | - |
| 12.05.2026 | 14,30 | 14,38 | 13,74 | 13,96 | -2,72% | - |
| 11.05.2026 | 13,96 | 14,74 | 13,96 | 14,35 | 2,50% | - |
| 08.05.2026 | 13,39 | 14,05 | 13,33 | 14,00 | 5,90% | - |
| 07.05.2026 | 12,07 | 13,64 | 11,82 | 13,22 | 10,26% | - |
| 06.05.2026 | 11,44 | 12,09 | 11,32 | 11,99 | 6,11% | - |
| 05.05.2026 | 11,18 | 11,31 | 11,14 | 11,30 | 0,80% | - |
| 04.05.2026 | 11,43 | 11,57 | 11,16 | 11,21 | -1,58% | - |
| 30.04.2026 | 11,59 | 11,63 | 11,38 | 11,39 | -0,61% | - |
| 29.04.2026 | 11,41 | 11,73 | 11,34 | 11,46 | 0,79% | - |
| 28.04.2026 | 11,57 | 11,63 | 11,27 | 11,37 | -1,73% | - |
| 27.04.2026 | 12,05 | 12,06 | 11,56 | 11,57 | -4,14% | - |
| 24.04.2026 | 12,37 | 12,39 | 12,03 | 12,07 | -1,63% | - |
| 23.04.2026 | 12,44 | 12,72 | 12,24 | 12,27 | -1,37% | - |
| 22.04.2026 | 12,39 | 12,75 | 12,28 | 12,44 | 1,22% | - |
| 21.04.2026 | 12,41 | 12,43 | 12,26 | 12,29 | -0,81% | - |
| 20.04.2026 | 12,07 | 12,53 | 12,05 | 12,39 | 6,44% | - |
| 17.04.2026 | 12,35 | 12,45 | 11,64 | 11,64 | -5,83% | - |
| 16.04.2026 | 12,41 | 12,58 | 12,08 | 12,36 | 0,16% | - |
| 15.04.2026 | 12,69 | 12,78 | 12,32 | 12,34 | 1,48% | - |
| 14.04.2026 | 12,55 | 12,84 | 12,16 | 12,16 | -2,80% | - |
| 13.04.2026 | 12,28 | 12,90 | 12,26 | 12,51 | 1,46% | - |
| 10.04.2026 | 13,02 | 13,15 | 12,32 | 12,33 | -1,36% | - |
| 09.04.2026 | 12,68 | 13,89 | 12,50 | 12,50 | -2,04% | - |
| 08.04.2026 | 14,68 | 14,70 | 12,54 | 12,76 | -10,01% | - |
| 07.04.2026 | 12,67 | 14,65 | 12,67 | 14,18 | 14,17% | - |
| 02.04.2026 | 11,46 | 12,72 | 11,46 | 12,42 | 6,24% | - |
| 01.04.2026 | 11,92 | 12,01 | 11,09 | 11,69 | -2,50% | - |
| 31.03.2026 | 10,66 | 12,19 | 10,64 | 11,99 | 12,79% | - |
| 30.03.2026 | 9,69 | 10,67 | 9,67 | 10,63 | 9,81% | - |
| 27.03.2026 | 10,18 | 10,19 | 9,67 | 9,68 | -5,00% | - |
| 26.03.2026 | 10,37 | 10,43 | 10,17 | 10,19 | -2,25% | - |
| 25.03.2026 | 10,35 | 10,60 | 10,04 | 10,43 | 0,48% | - |
| 24.03.2026 | 9,95 | 10,40 | 9,82 | 10,38 | 3,91% | - |
| 23.03.2026 | 9,78 | 10,14 | 9,76 | 9,99 | 1,63% | - |
| 20.03.2026 | 9,56 | 10,15 | 9,56 | 9,83 | 2,66% | - |
| 19.03.2026 | 9,29 | 9,59 | 9,26 | 9,57 | 2,85% | - |
| 18.03.2026 | 9,41 | 9,45 | 9,30 | 9,31 | -0,91% | - |
| 17.03.2026 | 9,22 | 9,49 | 9,22 | 9,39 | 1,46% | - |
| 16.03.2026 | 9,25 | 9,32 | 9,23 | 9,26 | 0,43% | - |
| 13.03.2026 | 9,26 | 9,33 | 9,21 | 9,22 | -0,49% | - |
| 12.03.2026 | 9,37 | 9,40 | 9,26 | 9,26 | -1,54% | - |
| 11.03.2026 | 9,17 | 9,41 | 9,15 | 9,41 | 2,73% | - |
| 10.03.2026 | 9,19 | 9,31 | 9,16 | 9,16 | 4,27% | - |
| 09.03.2026 | 9,13 | 9,21 | 8,78 | 8,78 | -5,39% | - |
| 06.03.2026 | 9,30 | 9,31 | 9,25 | 9,28 | 0,16% | - |
| 05.03.2026 | 9,34 | 9,41 | 9,23 | 9,27 | -1,01% | - |
| 04.03.2026 | 9,26 | 9,37 | 9,26 | 9,36 | 5,17% | - |
| 03.03.2026 | 9,46 | 9,56 | 8,90 | 8,90 | -6,46% | - |
| 02.03.2026 | 9,57 | 9,64 | 9,35 | 9,52 | -1,76% | - |
| 27.02.2026 | 9,69 | 9,75 | 9,59 | 9,69 | 0,89% | - |
| 26.02.2026 | 9,64 | 9,64 | 9,55 | 9,60 | -1,03% | - |
| 25.02.2026 | 9,59 | 9,70 | 9,54 | 9,70 | 0,52% | - |
| 24.02.2026 | 9,60 | 9,65 | 9,54 | 9,65 | -0,26% | - |
| 23.02.2026 | 9,57 | 9,68 | 9,57 | 9,68 | 1,31% | - |
| 20.02.2026 | 9,66 | 9,67 | 9,53 | 9,55 | -0,93% | - |
| 19.02.2026 | 9,66 | 9,67 | 9,62 | 9,64 | -0,10% | - |
| 18.02.2026 | 9,72 | 9,74 | 9,65 | 9,65 | -0,62% | - |
| 17.02.2026 | 9,63 | 9,72 | 9,63 | 9,71 | 0,67% | - |
| 16.02.2026 | 9,68 | 9,72 | 9,64 | 9,65 | -0,36% | - |
| 13.02.2026 | 9,66 | 9,73 | 9,66 | 9,68 | 4,65% | - |
| 12.02.2026 | 9,72 | 9,73 | 9,25 | 9,25 | -0,22% | - |
| 11.02.2026 | 9,71 | 9,75 | 9,27 | 9,27 | -4,48% | - |
| 10.02.2026 | 9,72 | 9,76 | 9,68 | 9,71 | -0,26% | - |
| 09.02.2026 | 9,66 | 9,73 | 9,63 | 9,73 | 5,76% | - |
| 06.02.2026 | 9,65 | 9,71 | 9,20 | 9,20 | -0,22% | - |
| 05.02.2026 | 9,68 | 9,76 | 9,22 | 9,22 | -4,80% | - |
| 04.02.2026 | 9,68 | 9,75 | 9,64 | 9,69 | 4,82% | - |
| 03.02.2026 | 9,66 | 9,74 | 9,24 | 9,24 | -3,80% | - |
| 02.02.2026 | 9,67 | 9,75 | 9,57 | 9,61 | -1,18% | - |
| 30.01.2026 | 9,78 | 9,80 | 9,62 | 9,72 | -0,56% | - |
| 29.01.2026 | 9,76 | 9,81 | 9,70 | 9,78 | 0,15% | - |
| 28.01.2026 | 9,77 | 9,82 | 9,63 | 9,76 | 0,00% | - |
| 27.01.2026 | 9,68 | 9,77 | 9,67 | 9,76 | 0,77% | - |
| 26.01.2026 | 9,63 | 9,71 | 9,55 | 9,69 | 1,31% | 3.600,00 |
| 23.01.2026 | 9,59 | 9,60 | 9,50 | 9,56 | 4,71% | - |
| 22.01.2026 | 9,60 | 9,66 | 9,13 | 9,13 | -4,65% | - |
| 21.01.2026 | 9,64 | 9,66 | 9,56 | 9,58 | -0,57% | - |
| 20.01.2026 | 9,68 | 9,72 | 9,62 | 9,63 | -0,93% | - |
| 19.01.2026 | 9,65 | 9,74 | 9,63 | 9,72 | 0,10% | - |
| 16.01.2026 | 9,64 | 9,73 | 9,60 | 9,71 | 0,94% | - |
| 15.01.2026 | 9,68 | 9,71 | 9,58 | 9,62 | -3,51% | 4.200,00 |
| 14.01.2026 | 9,70 | 9,97 | 9,64 | 9,97 | -0,10% | - |
| 13.01.2026 | 9,84 | 9,98 | 9,62 | 9,98 | 1,47% | - |
| 12.01.2026 | 9,81 | 9,88 | 9,76 | 9,84 | 0,25% | - |
| 09.01.2026 | 9,86 | 9,91 | 9,78 | 9,81 | -1,26% | - |
| 08.01.2026 | 9,88 | 9,98 | 9,79 | 9,94 | 5,24% | - |
| 07.01.2026 | 9,74 | 9,94 | 9,44 | 9,44 | 0,37% | - |