10,610€
-0,84%
Echtzeit-Aktienkurs MERCIALYS INH. EO 1
Bid:
Ask:
Aktienkurse zur MERCIALYS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 10,72 | 10,73 | 10,69 | 10,69 | -0,09% | - |
| 09.09.2026 | 10,73 | 10,81 | 10,65 | 10,70 | -0,74% | - |
| 08.09.2026 | 10,76 | 10,80 | 10,71 | 10,78 | 0,09% | - |
| 07.09.2026 | 10,96 | 11,00 | 10,75 | 10,77 | -2,09% | 3.800,00 |
| 04.09.2026 | 10,94 | 11,02 | 10,91 | 11,00 | 0,64% | - |
| 03.09.2026 | 10,99 | 11,00 | 10,91 | 10,93 | -1,44% | - |
| 02.09.2026 | 11,08 | 11,19 | 11,07 | 11,09 | 0,27% | - |
| 01.09.2026 | 11,09 | 11,15 | 11,02 | 11,06 | -0,63% | - |
| 31.08.2026 | 11,08 | 11,19 | 11,08 | 11,13 | 0,09% | - |
| 28.08.2026 | 11,16 | 11,18 | 11,05 | 11,12 | 0,09% | 500,00 |
| 27.08.2026 | 11,43 | 11,50 | 11,01 | 11,11 | -3,22% | - |
| 26.08.2026 | 11,47 | 11,48 | 11,47 | 11,48 | 0,88% | - |
| 25.08.2026 | 11,35 | 11,40 | 11,35 | 11,38 | 0,80% | - |
| 24.08.2026 | 11,28 | 11,29 | 11,28 | 11,29 | -0,96% | - |
| 21.08.2026 | 11,36 | 11,41 | 11,33 | 11,40 | 0,53% | - |
| 20.08.2026 | 11,35 | 11,36 | 11,34 | 11,34 | -0,35% | - |
| 19.08.2026 | 11,37 | 11,41 | 11,35 | 11,38 | -1,22% | - |
| 18.08.2026 | 11,49 | 11,54 | 11,47 | 11,52 | -0,35% | - |
| 17.08.2026 | 11,63 | 11,64 | 11,56 | 11,56 | -0,34% | - |
| 14.08.2026 | 11,65 | 11,66 | 11,53 | 11,60 | -0,68% | - |
| 13.08.2026 | 11,69 | 11,69 | 11,66 | 11,68 | 0,17% | - |
| 12.08.2026 | 11,77 | 11,82 | 11,59 | 11,66 | -0,93% | - |
| 11.08.2026 | 11,81 | 11,81 | 11,76 | 11,77 | -0,25% | - |
| 10.08.2026 | 11,89 | 11,90 | 11,77 | 11,80 | -0,84% | - |
| 07.08.2026 | 11,93 | 11,96 | 11,80 | 11,90 | -0,75% | - |
| 06.08.2026 | 12,07 | 12,10 | 11,98 | 11,99 | 0,00% | - |
| 05.08.2026 | 12,02 | 12,06 | 11,92 | 11,99 | -0,66% | - |
| 04.08.2026 | 11,99 | 12,15 | 11,96 | 12,07 | 0,33% | - |
| 03.08.2026 | 12,01 | 12,23 | 11,96 | 12,03 | 0,08% | - |
| 31.07.2026 | 12,15 | 12,19 | 11,88 | 12,02 | -1,48% | - |
| 30.07.2026 | 12,06 | 12,25 | 12,04 | 12,20 | -0,16% | - |
| 29.07.2026 | 12,10 | 12,36 | 11,93 | 12,22 | 1,24% | - |
| 28.07.2026 | 12,00 | 12,11 | 11,95 | 12,07 | 1,77% | 1.000,00 |
| 27.07.2026 | 11,95 | 11,97 | 11,86 | 11,86 | 0,68% | - |
| 24.07.2026 | 11,78 | 11,82 | 11,65 | 11,78 | -0,08% | 21,00 |
| 23.07.2026 | 11,68 | 11,82 | 11,66 | 11,79 | 0,43% | - |
| 22.07.2026 | 11,75 | 11,75 | 11,73 | 11,74 | 0,60% | - |
| 21.07.2026 | 11,65 | 11,77 | 11,60 | 11,67 | 0,00% | - |
| 20.07.2026 | 11,69 | 11,69 | 11,65 | 11,67 | -0,26% | - |
| 17.07.2026 | 11,34 | 11,72 | 11,34 | 11,70 | 1,30% | - |
| 16.07.2026 | 11,60 | 11,64 | 11,47 | 11,55 | 0,26% | - |
| 15.07.2026 | 11,57 | 11,64 | 11,50 | 11,52 | -0,26% | - |
| 14.07.2026 | 11,49 | 11,68 | 11,45 | 11,55 | -0,26% | - |
| 13.07.2026 | 11,67 | 11,67 | 11,44 | 11,58 | -0,86% | - |
| 10.07.2026 | 11,65 | 11,81 | 11,62 | 11,68 | 0,17% | - |
| 09.07.2026 | 11,83 | 11,88 | 11,64 | 11,66 | -0,85% | - |
| 08.07.2026 | 11,79 | 11,79 | 11,76 | 11,76 | -0,42% | - |
| 07.07.2026 | 11,57 | 11,83 | 11,57 | 11,81 | 1,46% | - |
| 06.07.2026 | 11,73 | 11,78 | 11,63 | 11,64 | -0,85% | - |
| 03.07.2026 | 11,77 | 11,92 | 11,68 | 11,74 | 0,17% | - |
| 02.07.2026 | 11,60 | 11,75 | 11,51 | 11,72 | 0,00% | - |
| 01.07.2026 | 11,69 | 11,72 | 11,69 | 11,72 | -2,66% | - |
| 30.06.2026 | 12,09 | 12,09 | 12,04 | 12,04 | 0,67% | - |
| 29.06.2026 | 11,97 | 11,97 | 11,92 | 11,96 | 0,59% | - |
| 26.06.2026 | 11,60 | 11,97 | 11,44 | 11,89 | 2,59% | - |
| 25.06.2026 | 11,74 | 11,76 | 11,57 | 11,59 | -0,69% | - |
| 24.06.2026 | 11,66 | 11,75 | 11,56 | 11,67 | -0,17% | 813,00 |
| 23.06.2026 | 11,59 | 11,70 | 11,59 | 11,69 | 0,86% | - |
| 22.06.2026 | 11,61 | 11,68 | 11,58 | 11,59 | -0,52% | - |
| 19.06.2026 | 11,71 | 11,71 | 11,51 | 11,65 | 0,26% | - |
| 18.06.2026 | 11,64 | 11,66 | 11,62 | 11,62 | -1,44% | - |
| 17.06.2026 | 11,78 | 11,80 | 11,77 | 11,79 | -0,17% | - |
| 16.06.2026 | 11,82 | 11,84 | 11,81 | 11,81 | 0,08% | - |
| 15.06.2026 | 12,26 | 12,26 | 11,79 | 11,80 | -1,50% | - |
| 12.06.2026 | 12,06 | 12,12 | 11,98 | 11,98 | 0,59% | - |
| 11.06.2026 | 11,89 | 11,95 | 11,89 | 11,91 | 1,62% | - |
| 10.06.2026 | 11,54 | 11,82 | 11,54 | 11,72 | 2,09% | - |
| 09.06.2026 | 11,49 | 11,52 | 11,47 | 11,48 | -0,09% | - |
| 08.06.2026 | 11,33 | 11,50 | 11,29 | 11,49 | 0,70% | - |
| 05.06.2026 | 11,20 | 11,41 | 11,18 | 11,41 | 1,69% | - |
| 04.06.2026 | 11,13 | 11,27 | 11,13 | 11,22 | -1,32% | - |
| 03.06.2026 | 11,38 | 11,41 | 11,32 | 11,37 | -0,09% | - |
| 02.06.2026 | 11,65 | 11,70 | 11,33 | 11,38 | -2,23% | - |
| 01.06.2026 | 11,86 | 11,89 | 11,54 | 11,64 | -1,44% | - |
| 29.05.2026 | 11,85 | 11,86 | 11,76 | 11,81 | 0,17% | - |
| 28.05.2026 | 11,60 | 11,87 | 11,58 | 11,79 | -0,42% | - |
| 27.05.2026 | 11,80 | 11,84 | 11,80 | 11,84 | 0,25% | - |
| 26.05.2026 | 11,81 | 11,88 | 11,73 | 11,81 | -0,51% | - |
| 25.05.2026 | 12,26 | 12,30 | 11,85 | 11,87 | -1,74% | 4.200,00 |
| 22.05.2026 | 12,09 | 12,11 | 12,07 | 12,08 | -0,25% | - |
| 21.05.2026 | 11,99 | 12,13 | 11,88 | 12,11 | 1,42% | - |
| 20.05.2026 | 11,85 | 11,99 | 11,76 | 11,94 | 0,59% | - |
| 19.05.2026 | 11,70 | 11,89 | 11,69 | 11,87 | 2,50% | - |
| 18.05.2026 | 11,58 | 11,62 | 11,56 | 11,58 | 0,09% | - |
| 15.05.2026 | 11,74 | 11,74 | 11,56 | 11,57 | -0,43% | - |
| 14.05.2026 | 11,61 | 11,63 | 11,58 | 11,62 | -1,36% | - |
| 13.05.2026 | 11,75 | 11,80 | 11,74 | 11,78 | 1,03% | - |
| 12.05.2026 | 11,63 | 11,66 | 11,62 | 11,66 | 0,52% | - |
| 11.05.2026 | 11,58 | 11,65 | 11,56 | 11,60 | 0,00% | - |
| 08.05.2026 | 11,53 | 11,60 | 11,53 | 11,60 | 0,00% | - |
| 07.05.2026 | 11,85 | 11,90 | 11,57 | 11,60 | -1,78% | 1.200,00 |
| 06.05.2026 | 11,65 | 11,87 | 11,65 | 11,81 | 1,46% | - |
| 05.05.2026 | 11,55 | 11,78 | 11,54 | 11,64 | 1,22% | - |
| 04.05.2026 | 11,51 | 11,56 | 11,41 | 11,50 | -7,85% | - |
| 30.04.2026 | 12,27 | 12,53 | 12,15 | 12,48 | 1,63% | 1.200,00 |
| 29.04.2026 | 12,60 | 12,63 | 12,27 | 12,28 | -2,31% | - |
| 28.04.2026 | 12,56 | 12,57 | 12,43 | 12,57 | 0,32% | - |
| 27.04.2026 | 12,59 | 12,61 | 12,42 | 12,53 | -0,63% | 250,00 |
| 24.04.2026 | 12,70 | 12,75 | 12,44 | 12,61 | -0,55% | - |
| 23.04.2026 | 12,57 | 12,77 | 12,45 | 12,68 | -1,09% | - |