10,840€
3,14%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 11,34 | 11,36 | 11,21 | 11,24 | -1,01% | - |
| 17.03.2025 | 11,18 | 11,36 | 11,15 | 11,35 | 1,20% | - |
| 14.03.2025 | 11,01 | 11,24 | 11,01 | 11,22 | 1,95% | - |
| 13.03.2025 | 10,97 | 11,05 | 10,88 | 11,00 | -0,09% | - |
| 12.03.2025 | 10,95 | 11,18 | 10,87 | 11,01 | 1,38% | - |
| 11.03.2025 | 10,75 | 11,05 | 10,75 | 10,86 | 0,98% | - |
| 10.03.2025 | 10,66 | 10,89 | 10,54 | 10,76 | 0,47% | - |
| 07.03.2025 | 10,41 | 10,72 | 10,39 | 10,71 | 2,54% | - |
| 06.03.2025 | 10,65 | 10,72 | 10,43 | 10,44 | -2,06% | - |
| 05.03.2025 | 10,74 | 10,76 | 10,28 | 10,66 | -0,14% | 50,00 |
| 04.03.2025 | 10,66 | 10,77 | 10,53 | 10,68 | 0,33% | - |
| 03.03.2025 | 10,76 | 10,79 | 10,59 | 10,64 | -0,47% | - |
| 28.02.2025 | 10,60 | 10,76 | 10,59 | 10,69 | 0,14% | - |
| 27.02.2025 | 10,60 | 10,79 | 10,60 | 10,68 | 0,80% | 235,00 |
| 26.02.2025 | 10,73 | 10,73 | 10,56 | 10,59 | -0,89% | - |
| 25.02.2025 | 10,58 | 10,72 | 10,56 | 10,69 | 0,90% | - |
| 24.02.2025 | 10,74 | 10,76 | 10,58 | 10,59 | 0,33% | - |
| 21.02.2025 | 10,56 | 10,62 | 10,48 | 10,56 | -0,05% | - |
| 20.02.2025 | 10,38 | 10,57 | 10,37 | 10,56 | 1,73% | - |
| 19.02.2025 | 10,37 | 10,42 | 10,31 | 10,38 | 0,24% | - |
| 18.02.2025 | 10,55 | 10,55 | 10,35 | 10,36 | -1,85% | - |
| 17.02.2025 | 10,68 | 10,74 | 10,50 | 10,55 | -1,31% | - |
| 14.02.2025 | 10,50 | 10,72 | 10,49 | 10,69 | 1,66% | - |
| 13.02.2025 | 10,95 | 11,32 | 10,51 | 10,52 | -3,97% | - |
| 12.02.2025 | 10,90 | 10,99 | 10,82 | 10,95 | 0,41% | - |
| 11.02.2025 | 10,92 | 10,92 | 10,81 | 10,91 | -0,14% | - |
| 10.02.2025 | 10,72 | 10,93 | 10,71 | 10,92 | 2,10% | - |
| 07.02.2025 | 10,89 | 10,96 | 10,65 | 10,70 | -1,75% | - |
| 06.02.2025 | 10,77 | 10,92 | 10,71 | 10,89 | 1,02% | 50,00 |
| 05.02.2025 | 10,49 | 10,78 | 10,49 | 10,78 | 2,28% | - |
| 04.02.2025 | 10,52 | 10,57 | 10,41 | 10,54 | 0,10% | - |
| 03.02.2025 | 10,27 | 10,56 | 10,25 | 10,53 | 0,05% | - |
| 31.01.2025 | 10,47 | 10,61 | 10,41 | 10,52 | 0,48% | - |
| 30.01.2025 | 10,35 | 10,52 | 10,33 | 10,47 | 1,21% | - |
| 29.01.2025 | 10,48 | 10,57 | 10,32 | 10,35 | -1,29% | - |
| 28.01.2025 | 10,34 | 10,54 | 10,27 | 10,48 | 1,11% | - |
| 27.01.2025 | 10,16 | 10,41 | 10,08 | 10,37 | 1,47% | - |
| 24.01.2025 | 10,36 | 10,44 | 10,21 | 10,22 | -1,35% | - |
| 23.01.2025 | 10,35 | 10,38 | 10,25 | 10,36 | 0,05% | - |
| 22.01.2025 | 10,35 | 10,42 | 10,28 | 10,35 | 0,10% | - |
| 21.01.2025 | 10,37 | 10,42 | 10,30 | 10,34 | -0,29% | - |
| 20.01.2025 | 10,40 | 10,44 | 10,28 | 10,37 | -0,34% | - |
| 17.01.2025 | 10,37 | 10,48 | 10,36 | 10,41 | 0,39% | - |
| 16.01.2025 | 10,31 | 10,46 | 10,19 | 10,37 | 0,19% | - |
| 15.01.2025 | 10,07 | 10,36 | 10,07 | 10,35 | 2,83% | - |
| 14.01.2025 | 10,17 | 10,21 | 10,04 | 10,06 | -0,54% | - |
| 13.01.2025 | 10,15 | 10,21 | 10,04 | 10,12 | -0,74% | - |
| 10.01.2025 | 10,25 | 10,28 | 10,12 | 10,19 | -0,73% | - |
| 09.01.2025 | 10,18 | 10,30 | 10,12 | 10,27 | 0,88% | - |
| 08.01.2025 | 10,35 | 10,35 | 10,07 | 10,18 | -1,69% | - |
| 07.01.2025 | 10,06 | 10,35 | 10,06 | 10,35 | 2,93% | - |
| 06.01.2025 | 10,23 | 10,25 | 9,99 | 10,06 | -1,28% | - |
| 03.01.2025 | 10,15 | 10,22 | 10,09 | 10,19 | 0,34% | - |
| 02.01.2025 | 10,12 | 10,23 | 10,09 | 10,15 | 0,59% | - |
| 30.12.2024 | 10,11 | 10,14 | 10,07 | 10,09 | -0,10% | - |
| 27.12.2024 | 10,02 | 10,17 | 10,02 | 10,10 | 0,77% | - |
| 23.12.2024 | 10,01 | 10,04 | 9,94 | 10,02 | 0,23% | - |
| 20.12.2024 | 9,88 | 10,08 | 9,86 | 10,00 | 0,65% | - |
| 19.12.2024 | 9,89 | 9,99 | 9,86 | 9,94 | 0,25% | - |
| 18.12.2024 | 10,01 | 10,11 | 9,86 | 9,91 | -1,00% | - |