12,620€
-0,47%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 12,66 | 12,82 | 12,66 | 12,82 | 2,64% | - |
| 21.04.2026 | 12,92 | 12,95 | 12,03 | 12,49 | -3,48% | - |
| 20.04.2026 | 12,80 | 12,96 | 12,61 | 12,94 | 1,33% | - |
| 17.04.2026 | 12,74 | 12,77 | 12,74 | 12,77 | 0,47% | - |
| 16.04.2026 | 12,83 | 12,86 | 12,62 | 12,71 | -0,47% | - |
| 15.04.2026 | 12,68 | 12,87 | 12,66 | 12,77 | 0,39% | - |
| 14.04.2026 | 12,53 | 12,75 | 12,42 | 12,72 | 1,52% | - |
| 13.04.2026 | 12,23 | 12,55 | 12,23 | 12,53 | 0,48% | - |
| 10.04.2026 | 12,51 | 12,51 | 12,47 | 12,47 | 0,16% | - |
| 09.04.2026 | 12,10 | 12,51 | 12,10 | 12,45 | 2,47% | - |
| 08.04.2026 | 12,70 | 12,74 | 12,15 | 12,15 | 0,50% | - |
| 07.04.2026 | 12,16 | 12,20 | 11,99 | 12,09 | -0,49% | - |
| 02.04.2026 | 11,93 | 12,17 | 11,61 | 12,15 | 1,67% | - |
| 01.04.2026 | 11,83 | 12,01 | 11,79 | 11,95 | 1,79% | - |
| 31.03.2026 | 11,43 | 11,83 | 11,43 | 11,74 | 2,26% | - |
| 30.03.2026 | 11,06 | 11,53 | 11,06 | 11,48 | 3,80% | - |
| 27.03.2026 | 11,31 | 11,32 | 11,06 | 11,06 | -1,78% | - |
| 26.03.2026 | 11,20 | 11,35 | 11,16 | 11,26 | -0,18% | - |
| 25.03.2026 | 11,63 | 11,64 | 11,27 | 11,28 | -2,59% | - |
| 24.03.2026 | 11,41 | 11,67 | 11,40 | 11,58 | -0,77% | - |
| 23.03.2026 | 11,57 | 11,76 | 11,30 | 11,67 | 0,00% | 93,00 |
| 20.03.2026 | 12,07 | 12,10 | 11,63 | 11,67 | -3,47% | - |
| 19.03.2026 | 12,08 | 12,20 | 11,93 | 12,09 | -1,47% | - |
| 18.03.2026 | 12,43 | 12,44 | 12,15 | 12,27 | -0,08% | - |
| 17.03.2026 | 12,21 | 12,36 | 12,07 | 12,28 | 0,57% | - |
| 16.03.2026 | 11,83 | 12,27 | 11,76 | 12,21 | 4,00% | - |
| 13.03.2026 | 11,68 | 11,88 | 11,62 | 11,74 | 0,51% | - |
| 12.03.2026 | 11,76 | 11,76 | 11,64 | 11,68 | -0,76% | - |
| 11.03.2026 | 11,82 | 11,84 | 11,68 | 11,77 | -0,68% | - |
| 10.03.2026 | 11,82 | 11,87 | 11,74 | 11,85 | 2,42% | - |
| 09.03.2026 | 11,58 | 11,71 | 11,48 | 11,57 | -2,03% | - |
| 06.03.2026 | 11,79 | 11,88 | 11,73 | 11,81 | 0,60% | - |
| 05.03.2026 | 11,68 | 11,81 | 11,65 | 11,74 | 1,03% | - |
| 04.03.2026 | 11,73 | 11,73 | 11,58 | 11,62 | -0,43% | - |
| 03.03.2026 | 11,94 | 12,20 | 11,64 | 11,67 | -4,03% | - |
| 02.03.2026 | 12,06 | 12,20 | 11,97 | 12,16 | -0,90% | - |
| 27.02.2026 | 12,29 | 12,31 | 12,27 | 12,27 | 0,00% | - |
| 26.02.2026 | 12,20 | 12,32 | 12,14 | 12,27 | 1,66% | - |
| 25.02.2026 | 12,06 | 12,15 | 11,88 | 12,07 | 0,25% | - |
| 24.02.2026 | 12,02 | 12,27 | 12,00 | 12,04 | 0,25% | - |
| 23.02.2026 | 11,88 | 12,03 | 11,78 | 12,01 | 1,52% | - |
| 20.02.2026 | 11,80 | 11,95 | 11,80 | 11,83 | 0,51% | - |
| 19.02.2026 | 11,81 | 11,82 | 11,63 | 11,77 | 0,68% | - |
| 18.02.2026 | 11,28 | 11,89 | 11,25 | 11,69 | 4,00% | - |
| 17.02.2026 | 11,10 | 11,30 | 11,08 | 11,24 | 0,81% | 5,00 |
| 16.02.2026 | 11,00 | 11,21 | 10,94 | 11,15 | 2,29% | - |
| 13.02.2026 | 10,84 | 10,90 | 10,84 | 10,90 | -0,09% | - |
| 12.02.2026 | 11,14 | 11,15 | 10,78 | 10,91 | -1,62% | - |
| 11.02.2026 | 11,07 | 11,20 | 10,99 | 11,09 | 0,18% | - |
| 10.02.2026 | 11,04 | 11,09 | 11,03 | 11,07 | 0,09% | - |
| 09.02.2026 | 10,96 | 11,07 | 10,93 | 11,06 | 1,28% | - |
| 06.02.2026 | 10,86 | 10,92 | 10,84 | 10,92 | 1,20% | - |
| 05.02.2026 | 10,81 | 10,82 | 10,73 | 10,79 | 0,00% | - |
| 04.02.2026 | 10,69 | 10,80 | 10,69 | 10,79 | 1,03% | - |
| 03.02.2026 | 10,73 | 10,80 | 10,68 | 10,68 | -0,28% | - |
| 02.02.2026 | 10,48 | 10,75 | 10,47 | 10,71 | 1,04% | - |
| 30.01.2026 | 10,68 | 10,68 | 10,57 | 10,60 | -1,30% | - |
| 29.01.2026 | 10,66 | 10,75 | 10,66 | 10,74 | 0,75% | - |
| 28.01.2026 | 10,60 | 10,69 | 10,60 | 10,66 | 0,57% | - |
| 27.01.2026 | 10,62 | 10,62 | 10,60 | 10,60 | 0,19% | - |
| 26.01.2026 | 10,48 | 10,66 | 10,45 | 10,58 | -0,75% | - |
| 23.01.2026 | 10,66 | 10,67 | 10,65 | 10,66 | -0,19% | - |
| 22.01.2026 | 10,70 | 10,70 | 10,67 | 10,68 | 0,00% | - |
| 21.01.2026 | 10,49 | 10,72 | 10,47 | 10,68 | 1,81% | - |
| 20.01.2026 | 10,61 | 10,69 | 10,49 | 10,49 | -1,41% | - |
| 19.01.2026 | 10,36 | 10,70 | 10,36 | 10,64 | 0,38% | - |
| 16.01.2026 | 10,54 | 10,63 | 10,54 | 10,60 | -1,21% | - |
| 15.01.2026 | 10,72 | 10,73 | 10,71 | 10,73 | 0,94% | - |
| 14.01.2026 | 10,68 | 10,72 | 10,63 | 10,63 | -0,47% | - |
| 13.01.2026 | 10,85 | 10,86 | 10,63 | 10,68 | -0,74% | - |
| 12.01.2026 | 10,77 | 10,78 | 10,75 | 10,76 | -0,19% | - |
| 09.01.2026 | 10,98 | 10,99 | 10,72 | 10,78 | -1,19% | - |
| 08.01.2026 | 10,99 | 11,01 | 10,88 | 10,91 | -0,91% | - |
| 07.01.2026 | 10,68 | 11,01 | 10,65 | 11,01 | 3,57% | - |
| 06.01.2026 | 10,64 | 10,68 | 10,55 | 10,63 | -0,09% | - |
| 05.01.2026 | 10,75 | 10,75 | 10,55 | 10,64 | -3,45% | - |
| 02.01.2026 | 10,97 | 11,07 | 10,97 | 11,02 | 1,19% | - |
| 30.12.2025 | 10,88 | 10,89 | 10,86 | 10,89 | 0,93% | - |
| 29.12.2025 | 10,80 | 10,82 | 10,79 | 10,79 | 0,37% | - |
| 23.12.2025 | 10,83 | 10,85 | 10,73 | 10,75 | 1,42% | - |
| 22.12.2025 | 10,58 | 10,61 | 10,56 | 10,60 | -0,09% | - |
| 19.12.2025 | 10,57 | 10,62 | 10,51 | 10,61 | 0,76% | - |
| 18.12.2025 | 10,47 | 10,62 | 10,47 | 10,53 | -0,38% | - |
| 17.12.2025 | 10,57 | 10,57 | 10,55 | 10,57 | 1,15% | - |
| 16.12.2025 | 10,43 | 10,45 | 10,43 | 10,45 | -0,48% | - |
| 15.12.2025 | 10,57 | 10,62 | 10,47 | 10,50 | -0,76% | - |
| 12.12.2025 | 10,58 | 10,60 | 10,58 | 10,58 | 0,47% | - |
| 11.12.2025 | 10,57 | 10,57 | 10,49 | 10,53 | -0,19% | - |
| 10.12.2025 | 10,59 | 10,65 | 10,51 | 10,55 | -0,57% | - |
| 09.12.2025 | 10,73 | 10,77 | 10,59 | 10,61 | -0,28% | - |
| 08.12.2025 | 10,65 | 10,66 | 10,64 | 10,64 | -0,37% | - |
| 05.12.2025 | 10,71 | 10,71 | 10,63 | 10,68 | -0,19% | - |
| 04.12.2025 | 10,81 | 10,83 | 10,69 | 10,70 | -0,93% | - |
| 03.12.2025 | 10,85 | 10,87 | 10,76 | 10,80 | -0,55% | - |
| 02.12.2025 | 10,85 | 10,89 | 10,79 | 10,86 | -0,37% | - |
| 01.12.2025 | 10,98 | 10,98 | 10,90 | 10,90 | -0,82% | - |
| 28.11.2025 | 10,95 | 10,99 | 10,89 | 10,99 | 0,27% | - |
| 27.11.2025 | 10,81 | 10,97 | 10,77 | 10,96 | 1,58% | - |