11,630€
3,01%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,29 | 11,64 | 11,27 | 11,62 | 2,92% | - |
| 07.08.2025 | 11,32 | 11,35 | 11,23 | 11,29 | 0,00% | - |
| 06.08.2025 | 11,25 | 11,33 | 11,17 | 11,29 | 0,36% | - |
| 05.08.2025 | 11,04 | 11,27 | 11,02 | 11,25 | 2,09% | - |
| 04.08.2025 | 10,77 | 11,03 | 10,77 | 11,02 | 2,04% | - |
| 01.08.2025 | 10,85 | 10,85 | 10,69 | 10,80 | -0,37% | - |
| 31.07.2025 | 10,89 | 10,95 | 10,82 | 10,84 | -0,09% | - |
| 30.07.2025 | 10,74 | 10,89 | 10,73 | 10,85 | 1,02% | - |
| 29.07.2025 | 10,81 | 10,84 | 10,70 | 10,74 | -0,37% | - |
| 28.07.2025 | 11,17 | 11,21 | 10,76 | 10,78 | -2,80% | - |
| 25.07.2025 | 11,39 | 11,41 | 10,70 | 11,09 | -2,80% | 800,00 |
| 24.07.2025 | 11,39 | 11,41 | 11,11 | 11,41 | 0,35% | 800,00 |
| 23.07.2025 | 11,40 | 11,43 | 11,23 | 11,37 | 0,62% | - |
| 22.07.2025 | 11,04 | 11,32 | 11,03 | 11,30 | 2,08% | - |
| 21.07.2025 | 10,89 | 11,15 | 10,89 | 11,07 | 1,84% | - |
| 18.07.2025 | 10,69 | 10,95 | 10,69 | 10,87 | 1,87% | - |
| 17.07.2025 | 10,81 | 10,85 | 10,63 | 10,67 | -1,11% | - |
| 16.07.2025 | 10,86 | 10,86 | 10,69 | 10,79 | -0,74% | - |
| 15.07.2025 | 10,89 | 11,01 | 10,86 | 10,87 | -0,18% | - |
| 14.07.2025 | 10,65 | 10,93 | 10,65 | 10,89 | 0,37% | - |
| 11.07.2025 | 10,87 | 10,91 | 10,81 | 10,85 | -0,55% | - |
| 10.07.2025 | 10,95 | 10,99 | 10,82 | 10,91 | -0,37% | - |
| 09.07.2025 | 10,76 | 10,95 | 10,74 | 10,95 | 1,77% | - |
| 08.07.2025 | 10,87 | 10,94 | 10,74 | 10,76 | -0,83% | - |
| 07.07.2025 | 10,94 | 10,99 | 10,85 | 10,85 | -0,73% | - |
| 04.07.2025 | 10,75 | 10,96 | 10,68 | 10,93 | 1,67% | - |
| 03.07.2025 | 10,75 | 10,87 | 10,71 | 10,75 | 0,00% | 150,00 |
| 02.07.2025 | 10,91 | 11,05 | 10,73 | 10,75 | -1,65% | - |
| 01.07.2025 | 10,65 | 10,93 | 10,60 | 10,93 | 2,44% | - |
| 30.06.2025 | 10,59 | 10,71 | 10,56 | 10,67 | 1,04% | - |
| 27.06.2025 | 10,55 | 10,60 | 10,48 | 10,56 | 0,19% | - |
| 26.06.2025 | 10,61 | 10,63 | 10,50 | 10,54 | -0,38% | - |
| 25.06.2025 | 10,69 | 10,70 | 10,55 | 10,58 | -1,03% | - |
| 24.06.2025 | 10,90 | 10,93 | 10,63 | 10,69 | -0,65% | - |
| 23.06.2025 | 10,67 | 10,89 | 10,63 | 10,76 | 0,37% | - |
| 20.06.2025 | 10,84 | 10,89 | 10,70 | 10,72 | -0,37% | - |
| 19.06.2025 | 10,76 | 10,94 | 10,70 | 10,76 | -0,28% | - |
| 18.06.2025 | 10,88 | 10,93 | 10,68 | 10,79 | -0,64% | - |
| 17.06.2025 | 10,86 | 10,94 | 10,74 | 10,86 | 0,00% | - |
| 16.06.2025 | 10,75 | 10,87 | 10,75 | 10,86 | 1,02% | - |
| 13.06.2025 | 10,75 | 10,90 | 10,71 | 10,75 | -2,01% | - |
| 12.06.2025 | 10,98 | 11,08 | 10,92 | 10,97 | -0,09% | - |
| 11.06.2025 | 10,95 | 11,12 | 10,95 | 10,98 | -0,45% | - |
| 10.06.2025 | 10,75 | 11,13 | 10,75 | 11,03 | 2,60% | - |
| 09.06.2025 | 10,61 | 10,81 | 10,57 | 10,75 | 1,32% | - |
| 06.06.2025 | 10,59 | 10,69 | 10,57 | 10,61 | 0,57% | - |
| 05.06.2025 | 10,77 | 10,81 | 10,53 | 10,55 | -2,04% | - |
| 04.06.2025 | 10,99 | 11,03 | 10,74 | 10,77 | -1,82% | - |
| 03.06.2025 | 11,04 | 11,13 | 10,95 | 10,97 | -0,81% | - |
| 02.06.2025 | 11,04 | 11,09 | 10,95 | 11,06 | -0,18% | - |
| 30.05.2025 | 11,04 | 11,12 | 10,99 | 11,08 | 0,36% | - |
| 29.05.2025 | 11,16 | 11,17 | 10,96 | 11,04 | 0,27% | - |
| 28.05.2025 | 10,83 | 11,04 | 10,81 | 11,01 | 1,47% | - |
| 27.05.2025 | 10,73 | 10,92 | 10,67 | 10,85 | 1,12% | - |
| 26.05.2025 | 10,88 | 10,89 | 10,66 | 10,73 | 0,56% | - |
| 23.05.2025 | 10,56 | 10,70 | 10,46 | 10,67 | 1,04% | - |
| 22.05.2025 | 10,54 | 10,60 | 10,49 | 10,56 | 0,19% | - |
| 21.05.2025 | 10,77 | 10,80 | 10,52 | 10,54 | -2,23% | - |
| 20.05.2025 | 10,95 | 10,95 | 10,75 | 10,78 | -1,55% | - |
| 19.05.2025 | 10,91 | 10,95 | 10,69 | 10,95 | 0,46% | - |
| 16.05.2025 | 10,49 | 10,90 | 10,49 | 10,90 | 3,71% | - |
| 15.05.2025 | 10,42 | 10,55 | 10,39 | 10,51 | 0,67% | - |
| 14.05.2025 | 10,41 | 10,51 | 10,38 | 10,44 | 0,29% | - |
| 13.05.2025 | 10,42 | 10,47 | 10,34 | 10,41 | 0,00% | - |
| 12.05.2025 | 10,45 | 10,62 | 10,25 | 10,41 | -0,38% | - |
| 09.05.2025 | 10,24 | 10,46 | 10,23 | 10,45 | 1,95% | - |
| 08.05.2025 | 10,53 | 10,59 | 10,19 | 10,25 | -2,75% | - |
| 07.05.2025 | 10,57 | 10,63 | 10,41 | 10,54 | -0,28% | - |
| 06.05.2025 | 10,75 | 10,82 | 10,53 | 10,57 | -2,04% | 1.000,00 |
| 05.05.2025 | 10,67 | 10,82 | 10,60 | 10,79 | 1,03% | - |
| 02.05.2025 | 10,77 | 10,79 | 10,62 | 10,68 | -12,60% | 1.500,00 |
| 30.04.2025 | 11,71 | 12,35 | 11,54 | 12,22 | 4,36% | - |
| 29.04.2025 | 11,56 | 11,73 | 11,52 | 11,71 | 1,30% | - |
| 28.04.2025 | 11,60 | 11,64 | 11,50 | 11,56 | -0,17% | - |
| 25.04.2025 | 11,60 | 11,63 | 11,49 | 11,58 | -0,09% | - |
| 24.04.2025 | 11,59 | 11,71 | 11,53 | 11,59 | 0,00% | - |
| 23.04.2025 | 11,92 | 11,94 | 11,55 | 11,59 | -1,11% | - |
| 22.04.2025 | 11,70 | 11,82 | 11,58 | 11,72 | 0,09% | 500,00 |
| 17.04.2025 | 11,46 | 11,78 | 11,46 | 11,71 | 2,18% | 500,00 |
| 16.04.2025 | 11,43 | 11,71 | 11,23 | 11,46 | 0,26% | 89,00 |
| 15.04.2025 | 11,25 | 11,49 | 11,23 | 11,43 | 1,78% | 499,00 |
| 14.04.2025 | 11,40 | 11,62 | 11,13 | 11,23 | -1,49% | - |
| 11.04.2025 | 11,05 | 11,44 | 10,92 | 11,40 | 3,17% | - |
| 10.04.2025 | 11,81 | 11,81 | 10,76 | 11,05 | -6,28% | - |
| 09.04.2025 | 10,79 | 11,88 | 10,65 | 11,79 | 8,56% | - |
| 08.04.2025 | 10,89 | 11,18 | 10,69 | 10,86 | -0,09% | - |
| 07.04.2025 | 10,69 | 11,24 | 10,49 | 10,87 | -2,29% | - |
| 04.04.2025 | 11,83 | 11,87 | 11,12 | 11,13 | -6,04% | 499,00 |
| 03.04.2025 | 11,74 | 11,95 | 11,35 | 11,84 | 0,85% | - |
| 02.04.2025 | 11,77 | 11,80 | 11,61 | 11,74 | -0,21% | - |
| 01.04.2025 | 11,64 | 11,82 | 11,59 | 11,77 | 0,86% | 500,00 |
| 31.03.2025 | 11,48 | 11,71 | 11,44 | 11,67 | 0,78% | - |
| 28.03.2025 | 11,48 | 11,60 | 11,42 | 11,58 | 0,65% | - |
| 27.03.2025 | 11,38 | 11,56 | 11,31 | 11,50 | 1,01% | 415,00 |
| 26.03.2025 | 11,42 | 11,45 | 11,27 | 11,39 | -0,26% | - |
| 25.03.2025 | 11,29 | 11,47 | 11,23 | 11,42 | 1,15% | - |
| 24.03.2025 | 11,34 | 11,44 | 11,23 | 11,29 | -0,35% | - |
| 21.03.2025 | 11,21 | 11,36 | 11,21 | 11,33 | 0,53% | - |
| 20.03.2025 | 11,31 | 11,34 | 11,23 | 11,27 | -0,53% | - |
| 19.03.2025 | 11,24 | 11,36 | 11,19 | 11,33 | 0,80% | - |