11,940€
-0,75%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,42 | 11,78 | 11,42 | 11,65 | 0,78% | - |
| 04.05.2026 | 11,67 | 11,67 | 11,42 | 11,56 | -7,30% | 919,00 |
| 30.04.2026 | 12,27 | 12,53 | 12,23 | 12,47 | 1,14% | 680,00 |
| 29.04.2026 | 12,42 | 12,52 | 12,31 | 12,33 | -1,91% | 220,00 |
| 28.04.2026 | 12,36 | 12,57 | 12,36 | 12,57 | 0,48% | 850,00 |
| 27.04.2026 | 12,42 | 12,61 | 12,42 | 12,51 | -0,64% | - |
| 24.04.2026 | 12,67 | 12,67 | 12,44 | 12,59 | -0,47% | - |
| 23.04.2026 | 12,65 | 12,73 | 12,48 | 12,65 | -0,32% | - |
| 22.04.2026 | 12,79 | 12,81 | 12,61 | 12,69 | 0,48% | - |
| 21.04.2026 | 12,89 | 12,98 | 12,17 | 12,63 | -1,86% | 15.500,00 |
| 20.04.2026 | 12,69 | 12,96 | 12,69 | 12,87 | 0,16% | - |
| 17.04.2026 | 12,62 | 12,95 | 12,62 | 12,85 | 0,63% | - |
| 16.04.2026 | 12,79 | 12,83 | 12,62 | 12,77 | 0,16% | - |
| 15.04.2026 | 12,71 | 12,87 | 12,71 | 12,75 | 0,16% | 2.028,00 |
| 14.04.2026 | 12,51 | 12,75 | 12,43 | 12,73 | 1,76% | 14,00 |
| 13.04.2026 | 12,35 | 12,51 | 12,33 | 12,51 | 0,48% | - |
| 10.04.2026 | 12,47 | 12,49 | 12,31 | 12,45 | -0,16% | 56,00 |
| 09.04.2026 | 12,25 | 12,47 | 12,21 | 12,47 | 2,13% | - |
| 08.04.2026 | 12,63 | 12,65 | 12,12 | 12,21 | 0,66% | - |
| 07.04.2026 | 12,00 | 12,20 | 11,99 | 12,13 | -0,33% | - |
| 02.04.2026 | 11,75 | 12,17 | 11,71 | 12,17 | 1,84% | - |
| 01.04.2026 | 11,81 | 12,01 | 11,81 | 11,95 | 1,53% | 4.980,00 |
| 31.03.2026 | 11,53 | 11,79 | 11,51 | 11,77 | 2,44% | - |
| 30.03.2026 | 11,15 | 11,53 | 11,13 | 11,49 | 3,42% | 13,00 |
| 27.03.2026 | 11,25 | 11,25 | 11,10 | 11,11 | -1,42% | - |
| 26.03.2026 | 11,27 | 11,45 | 11,20 | 11,27 | -0,53% | - |
| 25.03.2026 | 11,57 | 11,61 | 11,31 | 11,33 | -2,07% | - |
| 24.03.2026 | 11,55 | 11,67 | 11,45 | 11,57 | 0,00% | - |
| 23.03.2026 | 11,55 | 11,77 | 11,29 | 11,57 | -1,53% | - |
| 20.03.2026 | 12,01 | 12,09 | 11,67 | 11,75 | -2,33% | - |
| 19.03.2026 | 12,11 | 12,20 | 11,97 | 12,03 | -0,66% | - |
| 18.03.2026 | 12,39 | 12,39 | 12,11 | 12,11 | -1,62% | - |
| 17.03.2026 | 12,17 | 12,36 | 12,08 | 12,31 | 0,98% | - |
| 16.03.2026 | 11,83 | 12,27 | 11,76 | 12,19 | 3,74% | 15,00 |
| 13.03.2026 | 11,71 | 11,88 | 11,63 | 11,75 | 0,34% | - |
| 12.03.2026 | 11,69 | 11,73 | 11,57 | 11,71 | -0,34% | - |
| 11.03.2026 | 11,83 | 11,85 | 11,68 | 11,75 | -0,68% | - |
| 10.03.2026 | 11,75 | 11,91 | 11,73 | 11,83 | 0,34% | 100,00 |
| 09.03.2026 | 11,65 | 11,85 | 11,50 | 11,79 | -1,17% | 462,00 |
| 06.03.2026 | 11,83 | 11,95 | 11,73 | 11,93 | 1,19% | - |
| 05.03.2026 | 11,75 | 11,87 | 11,65 | 11,79 | 0,17% | - |
| 04.03.2026 | 11,65 | 11,79 | 11,53 | 11,77 | 0,51% | - |
| 03.03.2026 | 12,19 | 12,21 | 11,53 | 11,71 | -3,78% | 6.312,00 |
| 02.03.2026 | 12,13 | 12,25 | 12,03 | 12,17 | -0,65% | 72,00 |
| 27.02.2026 | 12,14 | 12,32 | 12,14 | 12,25 | -0,33% | - |
| 26.02.2026 | 12,04 | 12,32 | 12,04 | 12,29 | 0,82% | - |
| 25.02.2026 | 12,05 | 12,19 | 11,88 | 12,19 | 1,16% | - |
| 24.02.2026 | 12,04 | 12,27 | 12,02 | 12,05 | 0,33% | 957,00 |
| 23.02.2026 | 11,87 | 12,04 | 11,84 | 12,01 | 1,01% | - |
| 20.02.2026 | 11,81 | 11,95 | 11,78 | 11,89 | 0,85% | - |
| 19.02.2026 | 11,77 | 11,81 | 11,63 | 11,79 | 0,17% | - |
| 18.02.2026 | 11,34 | 11,89 | 11,33 | 11,77 | 4,62% | 4.179,00 |
| 17.02.2026 | 11,15 | 11,31 | 11,13 | 11,25 | 0,90% | - |
| 16.02.2026 | 10,86 | 11,21 | 10,86 | 11,15 | 1,27% | 15,00 |
| 13.02.2026 | 10,74 | 11,01 | 10,74 | 11,01 | 1,10% | - |
| 12.02.2026 | 11,07 | 11,09 | 10,78 | 10,89 | -1,45% | 1.920,00 |
| 11.02.2026 | 11,13 | 11,19 | 10,99 | 11,05 | -0,18% | - |
| 10.02.2026 | 10,92 | 11,09 | 10,92 | 11,07 | 0,00% | - |
| 09.02.2026 | 10,97 | 11,07 | 10,93 | 11,07 | 0,73% | - |
| 06.02.2026 | 10,72 | 11,04 | 10,72 | 10,99 | 1,29% | - |
| 05.02.2026 | 10,66 | 10,87 | 10,66 | 10,85 | 0,37% | - |
| 04.02.2026 | 10,58 | 10,85 | 10,58 | 10,81 | 0,75% | - |
| 03.02.2026 | 10,75 | 10,80 | 10,67 | 10,73 | 0,19% | - |
| 02.02.2026 | 10,60 | 10,75 | 10,58 | 10,71 | 1,13% | - |
| 30.01.2026 | 10,65 | 10,65 | 10,57 | 10,59 | -0,75% | - |
| 29.01.2026 | 10,73 | 10,75 | 10,63 | 10,67 | -0,37% | 14,00 |
| 28.01.2026 | 10,65 | 10,77 | 10,61 | 10,71 | 0,94% | - |
| 27.01.2026 | 10,57 | 10,65 | 10,51 | 10,61 | 0,38% | - |
| 26.01.2026 | 10,61 | 10,66 | 10,45 | 10,57 | 0,38% | - |
| 23.01.2026 | 10,50 | 10,64 | 10,47 | 10,53 | -1,13% | - |
| 22.01.2026 | 10,67 | 10,75 | 10,63 | 10,65 | 0,00% | - |
| 21.01.2026 | 10,36 | 10,69 | 10,36 | 10,65 | 1,33% | - |
| 20.01.2026 | 10,63 | 10,69 | 10,49 | 10,51 | -1,31% | - |
| 19.01.2026 | 10,53 | 10,70 | 10,49 | 10,65 | 1,14% | - |
| 16.01.2026 | 10,42 | 10,63 | 10,42 | 10,53 | -0,19% | - |
| 15.01.2026 | 10,75 | 10,77 | 10,54 | 10,55 | -1,49% | 1.372,00 |
| 14.01.2026 | 10,67 | 10,73 | 10,57 | 10,71 | 0,37% | 14,00 |
| 13.01.2026 | 10,68 | 10,80 | 10,63 | 10,67 | -1,48% | - |
| 12.01.2026 | 10,64 | 10,86 | 10,64 | 10,83 | 0,37% | - |
| 09.01.2026 | 10,95 | 10,95 | 10,72 | 10,79 | -1,46% | - |
| 08.01.2026 | 10,97 | 11,03 | 10,87 | 10,95 | -0,54% | - |
| 07.01.2026 | 10,52 | 11,01 | 10,52 | 11,01 | 3,19% | - |
| 06.01.2026 | 10,50 | 10,68 | 10,50 | 10,67 | 0,19% | 292,00 |
| 05.01.2026 | 10,71 | 10,73 | 10,55 | 10,65 | -0,37% | 1.380,00 |
| 02.01.2026 | 11,05 | 11,05 | 10,67 | 10,69 | -2,55% | 15,00 |
| 30.12.2025 | 10,74 | 10,97 | 10,74 | 10,97 | 0,73% | - |
| 29.12.2025 | 10,66 | 10,94 | 10,66 | 10,89 | 1,11% | - |
| 23.12.2025 | 10,68 | 10,83 | 10,68 | 10,77 | -0,55% | - |
| 22.12.2025 | 10,46 | 10,83 | 10,46 | 10,83 | 2,07% | 2.350,00 |
| 19.12.2025 | 10,60 | 10,61 | 10,51 | 10,61 | 0,38% | - |
| 18.12.2025 | 10,34 | 10,63 | 10,34 | 10,57 | 0,96% | - |
| 17.12.2025 | 10,57 | 10,59 | 10,43 | 10,47 | -0,95% | - |
| 16.12.2025 | 10,49 | 10,57 | 10,45 | 10,57 | 0,57% | - |
| 15.12.2025 | 10,38 | 10,62 | 10,38 | 10,51 | 0,00% | 15,00 |
| 12.12.2025 | 10,55 | 10,63 | 10,51 | 10,51 | -0,38% | - |
| 11.12.2025 | 10,38 | 10,59 | 10,38 | 10,55 | -0,19% | - |
| 10.12.2025 | 10,63 | 10,65 | 10,53 | 10,57 | -0,56% | - |
| 09.12.2025 | 10,77 | 10,77 | 10,59 | 10,63 | -1,12% | - |
| 08.12.2025 | 10,65 | 10,76 | 10,61 | 10,75 | 0,75% | 108,00 |
| 05.12.2025 | 10,69 | 10,72 | 10,63 | 10,67 | -0,19% | - |