30,500€
0,66%
Echtzeit-Aktienkurs 1000mercis S.A.
Bid:
Ask:
Aktienkurse zur 1000mercis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 07.01.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,33% | - |
| 06.01.2025 | 30,20 | 30,40 | 30,20 | 30,20 | 0,33% | - |
| 03.01.2025 | 30,10 | 30,10 | 30,10 | 30,10 | -0,33% | - |
| 02.01.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,67% | - |
| 30.12.2024 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | - |
| 27.12.2024 | 30,00 | 30,10 | 30,00 | 30,10 | 0,33% | - |
| 23.12.2024 | 30,10 | 30,10 | 30,00 | 30,00 | 0,33% | - |
| 20.12.2024 | 30,00 | 30,10 | 29,90 | 29,90 | -0,99% | - |
| 19.12.2024 | 30,10 | 30,20 | 30,00 | 30,20 | 0,33% | - |
| 18.12.2024 | 30,20 | 31,00 | 30,00 | 30,10 | -0,33% | - |
| 17.12.2024 | 30,10 | 30,90 | 30,00 | 30,20 | 0,33% | - |
| 16.12.2024 | 30,30 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 13.12.2024 | 30,20 | 30,30 | 29,90 | 30,10 | -0,33% | - |
| 12.12.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 11.12.2024 | 30,20 | 30,20 | 30,00 | 30,20 | 0,00% | - |
| 10.12.2024 | 30,10 | 30,20 | 29,90 | 30,20 | 1,00% | - |
| 09.12.2024 | 30,20 | 30,20 | 29,90 | 29,90 | -0,99% | - |
| 06.12.2024 | 30,00 | 30,20 | 29,80 | 30,20 | 0,67% | - |
| 05.12.2024 | 30,00 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 04.12.2024 | 30,00 | 30,00 | 29,70 | 30,00 | 0,00% | - |
| 03.12.2024 | 30,00 | 30,00 | 29,80 | 30,00 | 0,00% | - |
| 02.12.2024 | 29,70 | 30,00 | 29,60 | 30,00 | 0,33% | - |
| 29.11.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 28.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 27.11.2024 | 29,70 | 29,90 | 29,60 | 29,90 | 0,67% | - |
| 26.11.2024 | 29,70 | 29,90 | 29,60 | 29,70 | -0,67% | - |
| 25.11.2024 | 29,90 | 29,90 | 29,80 | 29,90 | 0,00% | - |
| 22.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 21.11.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 20.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 19.11.2024 | 29,90 | 29,90 | 29,80 | 29,90 | 0,00% | - |
| 18.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 15.11.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 14.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 13.11.2024 | 29,80 | 30,00 | 29,70 | 29,90 | 0,34% | - |
| 12.11.2024 | 29,70 | 30,00 | 29,70 | 29,80 | -0,33% | - |
| 11.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 08.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 07.11.2024 | 29,90 | 29,90 | 29,50 | 29,90 | 0,00% | - |
| 06.11.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 05.11.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 04.11.2024 | 30,00 | 30,00 | 29,70 | 29,90 | -0,33% | - |
| 01.11.2024 | 29,90 | 30,00 | 29,70 | 30,00 | 0,33% | - |
| 31.10.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 30.10.2024 | 29,70 | 29,90 | 29,70 | 29,90 | 0,67% | - |
| 29.10.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 28.10.2024 | 29,90 | 29,90 | 29,70 | 29,90 | 0,00% | - |
| 25.10.2024 | 29,70 | 29,90 | 29,60 | 29,90 | 0,67% | - |
| 24.10.2024 | 29,90 | 29,90 | 29,70 | 29,70 | -0,67% | - |
| 23.10.2024 | 29,70 | 29,90 | 29,60 | 29,90 | 1,01% | - |
| 22.10.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | - |
| 21.10.2024 | 29,70 | 29,80 | 29,60 | 29,80 | 0,34% | - |
| 18.10.2024 | 29,70 | 29,70 | 29,60 | 29,70 | -0,34% | - |
| 17.10.2024 | 24,80 | 29,80 | 24,80 | 29,80 | 20,16% | - |
| 16.10.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 4,20% | - |
| 15.10.2024 | 24,10 | 24,40 | 23,40 | 23,80 | -1,24% | - |
| 14.10.2024 | 24,10 | 24,40 | 23,90 | 24,10 | 0,00% | - |
| 11.10.2024 | 24,10 | 24,40 | 23,80 | 24,10 | 0,00% | - |
| 10.10.2024 | 24,20 | 24,50 | 23,50 | 24,10 | -0,41% | - |
| 09.10.2024 | 24,30 | 24,60 | 23,90 | 24,20 | -0,41% | - |
| 08.10.2024 | 23,90 | 24,60 | 23,60 | 24,30 | 1,67% | - |
| 07.10.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 04.10.2024 | 24,10 | 24,50 | 23,80 | 24,10 | 0,00% | - |
| 03.10.2024 | 23,90 | 24,80 | 23,70 | 24,10 | 0,84% | - |
| 02.10.2024 | 24,20 | 24,20 | 23,80 | 23,90 | -1,24% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,00 | 24,20 | -2,42% | - |
| 30.09.2024 | 24,80 | 25,60 | 24,70 | 24,80 | 0,00% | - |
| 27.09.2024 | 24,80 | 24,90 | 24,70 | 24,80 | 0,00% | - |
| 26.09.2024 | 25,30 | 25,30 | 24,70 | 24,80 | 1,64% | - |
| 25.09.2024 | 24,40 | 24,50 | 24,30 | 24,40 | 0,00% | - |
| 24.09.2024 | 24,80 | 25,20 | 24,30 | 24,40 | -1,61% | - |
| 23.09.2024 | 24,90 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 20.09.2024 | 24,80 | 24,90 | 24,50 | 24,80 | 0,00% | - |
| 19.09.2024 | 24,80 | 25,10 | 24,50 | 24,80 | 0,40% | - |
| 18.09.2024 | 24,80 | 25,00 | 24,50 | 24,70 | -0,40% | - |
| 17.09.2024 | 24,60 | 25,00 | 24,50 | 24,80 | 0,81% | - |
| 16.09.2024 | 24,50 | 25,50 | 24,30 | 24,60 | 0,41% | - |
| 13.09.2024 | 24,50 | 24,80 | 24,20 | 24,50 | 0,00% | - |
| 12.09.2024 | 24,50 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 11.09.2024 | 24,40 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 10.09.2024 | 24,40 | 24,60 | 24,10 | 24,40 | 0,00% | - |
| 09.09.2024 | 24,80 | 24,80 | 23,90 | 24,40 | -1,21% | - |
| 06.09.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 05.09.2024 | 24,70 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 04.09.2024 | 24,20 | 24,90 | 23,70 | 24,70 | 1,65% | - |
| 03.09.2024 | 24,80 | 24,80 | 23,50 | 24,30 | -2,02% | - |
| 02.09.2024 | 25,00 | 25,10 | 24,30 | 24,80 | -0,80% | - |
| 30.08.2024 | 25,10 | 25,20 | 24,70 | 25,00 | -0,40% | - |
| 29.08.2024 | 25,40 | 25,40 | 24,90 | 25,10 | -1,18% | - |
| 28.08.2024 | 25,50 | 25,70 | 24,90 | 25,40 | -0,39% | - |
| 27.08.2024 | 24,90 | 25,80 | 24,70 | 25,50 | 2,41% | - |
| 26.08.2024 | 25,40 | 25,50 | 24,70 | 24,90 | -1,97% | - |
| 23.08.2024 | 25,30 | 25,50 | 25,00 | 25,40 | 0,40% | - |
| 22.08.2024 | 25,50 | 25,60 | 25,20 | 25,30 | -0,78% | - |
| 21.08.2024 | 25,30 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 20.08.2024 | 25,40 | 25,50 | 24,60 | 25,30 | -0,39% | - |
| 19.08.2024 | 25,40 | 25,60 | 25,10 | 25,40 | 0,00% | - |
| 16.08.2024 | 25,30 | 25,60 | 24,70 | 25,40 | 0,40% | - |
| 15.08.2024 | 25,20 | 25,40 | 25,00 | 25,30 | 0,40% | - |