29,800€
0,68%
Echtzeit-Aktienkurs 1000mercis S.A.
Bid:
Ask:
Aktienkurse zur 1000mercis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,90 | 29,90 | 29,80 | 29,80 | 0,68% | - |
| 04.11.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 60,00 |
| 01.11.2024 | 30,00 | 30,00 | 29,40 | 29,80 | 0,68% | 191,00 |
| 31.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 9,00 |
| 30.10.2024 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | 60,00 |
| 29.10.2024 | 30,00 | 30,00 | 29,60 | 29,60 | 0,00% | 34,00 |
| 28.10.2024 | 29,60 | 30,00 | 29,60 | 29,60 | -1,33% | 93,00 |
| 25.10.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 20,00 |
| 24.10.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | 61,00 |
| 23.10.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 1,35% | 1.938,00 |
| 22.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 8,00 |
| 21.10.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 232,00 |
| 18.10.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 1.172,00 |
| 17.10.2024 | 29,00 | 29,80 | 29,00 | 29,80 | 26,27% | 382.317,00 |
| 15.10.2024 | 23,00 | 24,00 | 23,00 | 23,60 | -0,84% | - |
| 14.10.2024 | 23,90 | 23,90 | 23,80 | 23,80 | 0,85% | - |
| 11.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 3,00 |
| 10.10.2024 | 23,80 | 23,80 | 23,40 | 23,60 | -4,07% | 118,00 |
| 09.10.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | 81,00 |
| 08.10.2024 | 23,20 | 24,60 | 23,20 | 24,00 | 3,45% | 44,00 |
| 07.10.2024 | 23,00 | 24,80 | 23,00 | 23,20 | -1,69% | 108,00 |
| 04.10.2024 | 23,40 | 23,60 | 23,40 | 23,60 | -4,84% | 111,00 |
| 03.10.2024 | 22,60 | 24,80 | 22,60 | 24,80 | 7,83% | 13,00 |
| 02.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,10 | 24,40 | -1,61% | - |
| 30.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 83,00 |
| 27.09.2024 | 25,10 | 25,10 | 25,00 | 25,00 | 1,63% | - |
| 26.09.2024 | 24,60 | 25,20 | 24,60 | 24,60 | 0,82% | 203,00 |
| 25.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 24.09.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 25,00 |
| 23.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | 4,00 |
| 20.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 19.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 4,00 |
| 18.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 1,00 |
| 17.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 6,00 |
| 16.09.2024 | 25,00 | 25,00 | 24,20 | 24,20 | -2,02% | 36,00 |
| 13.09.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 2,92% | - |
| 12.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | 5,00 |
| 11.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 5,00 |
| 10.09.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -2,46% | 8,00 |
| 09.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 196,00 |
| 06.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | 44,00 |
| 05.09.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | 106,00 |
| 04.09.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | 60,00 |
| 03.09.2024 | 24,40 | 25,40 | 22,40 | 24,00 | -4,00% | 914,00 |
| 02.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | - |
| 30.08.2024 | 25,00 | 25,10 | 24,90 | 25,10 | 2,03% | - |
| 29.08.2024 | 25,80 | 25,80 | 24,60 | 24,60 | -0,81% | 11,00 |
| 28.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 4,00 |
| 27.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 125,00 |
| 26.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 1,00 |
| 23.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 2,00 |
| 22.08.2024 | 26,00 | 26,00 | 25,40 | 25,40 | 1,60% | 7,00 |
| 21.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 9,00 |
| 20.08.2024 | 26,00 | 26,00 | 24,60 | 24,60 | -5,38% | 58,00 |
| 19.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 13,00 |
| 16.08.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | 145,00 |
| 15.08.2024 | 24,00 | 25,20 | 24,00 | 25,00 | 0,00% | - |
| 14.08.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,57% | - |
| 13.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 19,00 |
| 12.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 09.08.2024 | 25,00 | 25,00 | 24,20 | 24,20 | -3,97% | 48,00 |
| 08.08.2024 | 24,20 | 25,20 | 24,20 | 25,20 | 4,13% | 7,00 |
| 07.08.2024 | 26,40 | 26,40 | 24,00 | 24,20 | 0,83% | 183,00 |
| 06.08.2024 | 24,20 | 24,20 | 24,00 | 24,00 | -2,44% | 4,00 |
| 05.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 50,00 |
| 02.08.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 54,00 |
| 01.08.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | 148,00 |
| 31.07.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | 70,00 |
| 30.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 29.07.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -1,59% | 32,00 |
| 26.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 19,00 |
| 25.07.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -1,57% | 101,00 |
| 24.07.2024 | 25,00 | 26,00 | 25,00 | 25,40 | 1,60% | 183,00 |
| 23.07.2024 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 16,00 |
| 22.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 5,00 |
| 19.07.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -1,95% | - |
| 18.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 6,00 |
| 17.07.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 3,23% | 13,00 |
| 16.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 22,00 |
| 15.07.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 2,42% | - |
| 12.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 10,00 |
| 11.07.2024 | 25,60 | 25,60 | 24,80 | 25,60 | 0,79% | 21,00 |
| 10.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 38,00 |
| 09.07.2024 | 24,80 | 25,40 | 24,80 | 25,40 | -0,78% | 4,00 |
| 08.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 47,00 |
| 05.07.2024 | 25,20 | 25,80 | 24,80 | 25,40 | 1,60% | 213,00 |
| 04.07.2024 | 25,00 | 25,20 | 24,80 | 25,00 | -5,30% | 221,00 |
| 03.07.2024 | 24,80 | 26,40 | 24,80 | 26,40 | -0,75% | 4,00 |
| 02.07.2024 | 24,80 | 26,60 | 24,80 | 26,60 | 7,26% | 53,00 |
| 01.07.2024 | 25,20 | 26,80 | 23,80 | 24,80 | -2,36% | 1.194,00 |
| 28.06.2024 | 25,40 | 25,40 | 25,20 | 25,40 | 0,00% | 113,00 |
| 27.06.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 254,00 |
| 26.06.2024 | 27,20 | 27,20 | 25,80 | 25,80 | 0,00% | 58,00 |
| 25.06.2024 | 27,00 | 27,00 | 25,80 | 25,80 | -5,15% | 2,00 |
| 24.06.2024 | 25,60 | 27,20 | 25,60 | 27,20 | 3,42% | 6,00 |
| 21.06.2024 | 26,30 | 26,30 | 26,10 | 26,30 | 1,94% | - |
| 20.06.2024 | 26,40 | 27,20 | 25,80 | 25,80 | -1,53% | 49,00 |
| 19.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 78,00 |
| 18.06.2024 | 26,20 | 26,60 | 26,20 | 26,60 | -0,75% | 45,00 |