30,100€
0,33%
Echtzeit-Aktienkurs 1000mercis S.A.
Bid:
Ask:
Aktienkurse zur 1000mercis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,33% | - |
| 19.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 2.903,00 |
| 18.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 527,00 |
| 17.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 463,00 |
| 16.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 2.093,00 |
| 13.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 852,00 |
| 12.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1.773,00 |
| 11.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 1.780,00 |
| 10.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 485,00 |
| 09.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 5.019,00 |
| 06.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 6.088,00 |
| 05.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 59,00 |
| 04.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | 169,00 |
| 03.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 4,00 |
| 02.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 134,00 |
| 29.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 240,00 |
| 28.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 25,00 |
| 27.11.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -0,67% | 292,00 |
| 26.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 150,00 |
| 25.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 8,00 |
| 22.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | 1,00 |
| 21.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 20.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 13,00 |
| 19.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 1.171,00 |
| 18.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 406,00 |
| 15.11.2024 | 30,00 | 30,00 | 29,60 | 30,00 | 0,00% | 55,00 |
| 14.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 6,00 |
| 13.11.2024 | 30,00 | 30,00 | 29,60 | 30,00 | 0,00% | 23,00 |
| 12.11.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | 379,00 |
| 11.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 152,00 |
| 08.11.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 96,00 |
| 07.11.2024 | 30,00 | 30,00 | 29,40 | 29,60 | -1,33% | 3.001,00 |
| 06.11.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | 30,00 |
| 05.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 17,00 |
| 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 |