13,330€
3,65%
Echtzeit-Aktienkurs MERCATOR MEDICAL ZY 1
Bid:
Ask:
Aktienkurse zur MERCATOR MEDICAL ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,44 | 13,55 | 13,36 | 13,37 | -0,82% | - |
| 28.09.2026 | 13,09 | 13,48 | 13,01 | 13,48 | 2,74% | - |
| 25.09.2026 | 12,98 | 13,12 | 12,86 | 13,12 | 0,85% | - |
| 24.09.2026 | 13,08 | 13,18 | 13,00 | 13,01 | -0,91% | - |
| 23.09.2026 | 13,03 | 13,17 | 12,92 | 13,13 | 0,92% | - |
| 22.09.2026 | 13,02 | 13,08 | 12,93 | 13,01 | 0,08% | - |
| 21.09.2026 | 13,26 | 13,26 | 12,88 | 13,00 | -1,66% | - |
| 18.09.2026 | 13,16 | 13,27 | 13,14 | 13,22 | -0,15% | - |
| 17.09.2026 | 13,22 | 13,28 | 13,12 | 13,24 | 0,76% | - |
| 16.09.2026 | 13,38 | 13,38 | 13,12 | 13,14 | -1,65% | - |
| 15.09.2026 | 13,38 | 13,39 | 13,17 | 13,36 | -0,07% | - |
| 14.09.2026 | 13,61 | 13,62 | 13,23 | 13,37 | -2,41% | - |
| 11.09.2026 | 13,79 | 13,79 | 13,59 | 13,70 | -1,30% | - |
| 10.09.2026 | 13,26 | 13,89 | 13,23 | 13,88 | 4,91% | - |
| 09.09.2026 | 13,31 | 13,32 | 13,16 | 13,23 | -0,38% | - |
| 08.09.2026 | 13,32 | 13,35 | 13,14 | 13,28 | -0,45% | - |
| 07.09.2026 | 13,34 | 13,41 | 13,19 | 13,34 | 1,44% | - |
| 04.09.2026 | 13,33 | 13,33 | 13,13 | 13,15 | -1,05% | - |
| 03.09.2026 | 13,15 | 13,33 | 13,03 | 13,29 | 1,22% | - |
| 02.09.2026 | 13,30 | 13,34 | 13,09 | 13,13 | -1,20% | - |
| 01.09.2026 | 13,44 | 13,50 | 13,11 | 13,29 | -0,23% | - |
| 31.08.2026 | 13,45 | 13,57 | 13,32 | 13,32 | -1,19% | - |
| 28.08.2026 | 13,44 | 13,62 | 13,29 | 13,48 | 0,52% | - |
| 27.08.2026 | 13,96 | 14,00 | 13,40 | 13,41 | -3,80% | - |
| 26.08.2026 | 14,12 | 14,22 | 13,82 | 13,94 | -1,69% | - |
| 25.08.2026 | 13,89 | 14,18 | 13,62 | 14,18 | 0,35% | - |
| 24.08.2026 | 12,63 | 14,53 | 12,59 | 14,13 | 11,97% | - |
| 21.08.2026 | 12,67 | 12,69 | 12,59 | 12,62 | -0,39% | - |
| 20.08.2026 | 12,39 | 12,68 | 12,36 | 12,67 | 2,26% | - |
| 19.08.2026 | 12,40 | 12,46 | 12,37 | 12,39 | -0,24% | - |
| 18.08.2026 | 12,59 | 12,60 | 12,41 | 12,42 | -1,74% | - |
| 17.08.2026 | 12,78 | 12,78 | 12,60 | 12,64 | -1,10% | - |
| 14.08.2026 | 12,79 | 12,89 | 12,68 | 12,78 | 0,00% | - |
| 13.08.2026 | 12,79 | 12,88 | 12,73 | 12,78 | 0,00% | - |
| 12.08.2026 | 12,63 | 12,93 | 12,62 | 12,78 | 1,19% | - |
| 11.08.2026 | 12,38 | 12,63 | 12,33 | 12,63 | 1,94% | - |
| 10.08.2026 | 12,35 | 12,45 | 12,29 | 12,39 | 0,24% | - |
| 07.08.2026 | 12,35 | 12,44 | 12,20 | 12,36 | -0,40% | - |
| 06.08.2026 | 12,65 | 12,76 | 12,40 | 12,41 | -2,59% | - |
| 05.08.2026 | 12,39 | 12,85 | 12,34 | 12,74 | 2,58% | - |
| 04.08.2026 | 12,03 | 12,49 | 12,03 | 12,42 | 3,24% | - |
| 03.08.2026 | 11,92 | 12,10 | 11,83 | 12,03 | 1,18% | - |
| 31.07.2026 | 11,86 | 11,91 | 11,80 | 11,89 | 0,00% | - |
| 30.07.2026 | 11,75 | 12,12 | 11,75 | 11,89 | 1,02% | - |
| 29.07.2026 | 11,58 | 11,79 | 11,56 | 11,77 | 6,04% | - |
| 28.07.2026 | 11,74 | 11,82 | 11,10 | 11,10 | -5,69% | - |
| 27.07.2026 | 11,73 | 11,83 | 11,59 | 11,77 | 0,68% | - |
| 24.07.2026 | 11,92 | 11,94 | 11,66 | 11,69 | -1,85% | - |
| 23.07.2026 | 11,28 | 12,27 | 11,28 | 11,91 | 1,02% | - |
| 22.07.2026 | 11,98 | 11,98 | 11,75 | 11,79 | -1,59% | - |
| 21.07.2026 | 11,72 | 11,99 | 11,64 | 11,98 | -1,32% | - |
| 20.07.2026 | 12,17 | 12,24 | 12,13 | 12,14 | -0,08% | - |
| 17.07.2026 | 12,31 | 12,32 | 12,04 | 12,15 | -1,54% | - |
| 16.07.2026 | 12,44 | 12,49 | 12,33 | 12,34 | -0,56% | - |
| 15.07.2026 | 12,39 | 12,62 | 12,28 | 12,41 | 0,16% | - |
| 14.07.2026 | 12,31 | 12,52 | 12,26 | 12,39 | 0,32% | - |
| 13.07.2026 | 12,18 | 12,39 | 12,17 | 12,35 | 1,06% | - |
| 10.07.2026 | 12,13 | 12,36 | 12,13 | 12,22 | 0,49% | - |
| 09.07.2026 | 11,99 | 12,33 | 11,90 | 12,16 | 1,93% | - |
| 08.07.2026 | 11,73 | 11,95 | 11,61 | 11,93 | 1,10% | - |
| 07.07.2026 | 11,74 | 11,93 | 11,74 | 11,80 | 0,34% | - |
| 06.07.2026 | 11,93 | 12,02 | 11,72 | 11,76 | -1,59% | - |
| 03.07.2026 | 11,72 | 12,12 | 11,66 | 11,95 | 2,40% | - |
| 02.07.2026 | 11,59 | 11,71 | 11,55 | 11,67 | 0,78% | - |
| 01.07.2026 | 11,36 | 11,58 | 11,33 | 11,58 | 1,49% | - |
| 30.06.2026 | 11,58 | 11,61 | 11,27 | 11,41 | -0,95% | - |
| 29.06.2026 | 11,59 | 11,65 | 11,42 | 11,52 | 0,00% | - |
| 26.06.2026 | 11,67 | 11,77 | 11,51 | 11,52 | -1,71% | - |
| 25.06.2026 | 11,72 | 11,75 | 11,61 | 11,72 | 1,21% | - |
| 24.06.2026 | 11,73 | 11,80 | 11,48 | 11,58 | -0,86% | - |
| 23.06.2026 | 11,76 | 11,82 | 11,55 | 11,68 | -1,02% | - |
| 22.06.2026 | 11,84 | 11,90 | 11,37 | 11,80 | -0,17% | - |
| 19.06.2026 | 11,90 | 12,10 | 11,82 | 11,82 | -0,84% | - |
| 18.06.2026 | 11,93 | 12,07 | 11,84 | 11,92 | -0,17% | - |
| 17.06.2026 | 11,90 | 12,04 | 11,78 | 11,94 | 0,42% | - |
| 16.06.2026 | 12,04 | 12,17 | 11,61 | 11,89 | -1,82% | - |
| 15.06.2026 | 12,65 | 12,72 | 12,09 | 12,11 | -3,27% | - |
| 12.06.2026 | 12,70 | 12,80 | 12,48 | 12,52 | 0,56% | - |
| 11.06.2026 | 12,59 | 12,66 | 12,42 | 12,45 | -1,43% | - |
| 10.06.2026 | 12,89 | 12,89 | 12,63 | 12,63 | -1,64% | - |
| 09.06.2026 | 13,25 | 13,37 | 12,70 | 12,84 | -3,39% | - |
| 08.06.2026 | 12,70 | 13,30 | 12,52 | 13,29 | 9,83% | - |
| 05.06.2026 | 13,05 | 13,07 | 12,10 | 12,10 | -3,04% | - |
| 04.06.2026 | 12,90 | 13,12 | 12,48 | 12,48 | -2,88% | - |
| 03.06.2026 | 13,01 | 13,26 | 12,73 | 12,85 | -1,38% | - |
| 02.06.2026 | 13,04 | 13,14 | 12,57 | 13,03 | 0,00% | - |
| 01.06.2026 | 13,66 | 13,72 | 12,98 | 13,03 | -4,54% | - |
| 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% | - |