13,420€
-0,15%
Echtzeit-Aktienkurs MERCATOR MEDICAL ZY 1
Bid:
Ask:
Aktienkurse zur MERCATOR MEDICAL ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 13,41 | 13,56 | 13,33 | 13,42 | -0,15% | - |
| 28.09.2026 | 13,08 | 13,47 | 12,99 | 13,44 | 2,60% | - |
| 25.09.2026 | 13,03 | 13,12 | 12,83 | 13,10 | 0,77% | - |
| 24.09.2026 | 13,05 | 13,11 | 12,97 | 13,00 | -0,61% | - |
| 23.09.2026 | 12,98 | 13,14 | 12,96 | 13,08 | 0,62% | - |
| 22.09.2026 | 12,99 | 13,03 | 12,92 | 13,00 | 0,00% | 420,00 |
| 21.09.2026 | 13,21 | 13,22 | 12,93 | 13,00 | -1,29% | - |
| 18.09.2026 | 13,18 | 13,29 | 13,12 | 13,17 | 0,15% | - |
| 17.09.2026 | 13,22 | 13,26 | 13,15 | 13,15 | -0,45% | - |
| 16.09.2026 | 13,30 | 13,34 | 13,18 | 13,21 | -0,60% | - |
| 15.09.2026 | 13,37 | 13,39 | 13,16 | 13,29 | -0,82% | - |
| 14.09.2026 | 13,57 | 13,68 | 13,22 | 13,40 | -1,54% | - |
| 11.09.2026 | 13,68 | 13,73 | 13,56 | 13,61 | -0,15% | - |
| 10.09.2026 | 13,26 | 13,83 | 13,26 | 13,63 | 2,87% | - |
| 09.09.2026 | 13,30 | 13,33 | 13,14 | 13,25 | -0,45% | - |
| 08.09.2026 | 13,28 | 13,35 | 13,12 | 13,31 | 0,15% | - |
| 07.09.2026 | 13,35 | 13,36 | 13,16 | 13,29 | -0,45% | - |
| 04.09.2026 | 13,23 | 13,37 | 13,07 | 13,35 | 0,75% | 17,00 |
| 03.09.2026 | 13,13 | 13,35 | 13,02 | 13,25 | 0,99% | - |
| 02.09.2026 | 13,32 | 13,34 | 13,06 | 13,12 | -1,43% | - |
| 01.09.2026 | 13,42 | 13,51 | 13,08 | 13,31 | -0,60% | - |
| 31.08.2026 | 13,43 | 13,57 | 13,27 | 13,39 | -0,45% | - |
| 28.08.2026 | 13,47 | 13,64 | 13,29 | 13,45 | -0,22% | - |
| 27.08.2026 | 13,97 | 13,99 | 13,45 | 13,48 | -3,23% | - |
| 26.08.2026 | 14,10 | 14,22 | 13,81 | 13,93 | -1,28% | - |
| 25.08.2026 | 13,88 | 14,19 | 13,63 | 14,11 | 1,66% | - |
| 24.08.2026 | 12,65 | 14,54 | 12,63 | 13,88 | 9,72% | - |
| 21.08.2026 | 12,66 | 12,69 | 12,58 | 12,65 | 0,08% | - |
| 20.08.2026 | 12,38 | 12,68 | 12,35 | 12,64 | 2,18% | - |
| 19.08.2026 | 12,46 | 12,48 | 12,36 | 12,37 | 8,89% | - |
| 05.05.2026 | 11,18 | 11,37 | 11,14 | 11,36 | 1,70% | - |
| 04.05.2026 | 11,43 | 11,58 | 11,13 | 11,17 | -2,02% | - |
| 30.04.2026 | 11,58 | 11,64 | 11,35 | 11,40 | -1,81% | - |
| 29.04.2026 | 11,38 | 11,97 | 11,34 | 11,61 | 2,20% | - |
| 28.04.2026 | 11,58 | 11,64 | 11,23 | 11,36 | -1,82% | - |
| 27.04.2026 | 12,05 | 12,07 | 11,56 | 11,57 | -4,22% | - |
| 24.04.2026 | 12,38 | 12,40 | 12,01 | 12,08 | -2,27% | - |
| 23.04.2026 | 12,42 | 12,71 | 12,18 | 12,36 | -0,72% | - |
| 22.04.2026 | 12,35 | 12,77 | 12,32 | 12,45 | 1,38% | - |
| 21.04.2026 | 12,33 | 12,38 | 12,24 | 12,28 | -0,49% | - |
| 20.04.2026 | 12,12 | 12,55 | 12,10 | 12,34 | 1,40% | - |
| 17.04.2026 | 12,33 | 12,45 | 12,16 | 12,17 | -1,38% | - |
| 16.04.2026 | 12,39 | 12,58 | 12,07 | 12,34 | -0,16% | - |
| 15.04.2026 | 12,70 | 12,77 | 12,34 | 12,36 | -2,60% | - |
| 14.04.2026 | 12,57 | 12,83 | 12,17 | 12,69 | 1,04% | - |
| 13.04.2026 | 12,26 | 12,89 | 12,24 | 12,56 | 2,11% | - |
| 10.04.2026 | 13,02 | 13,15 | 12,30 | 12,30 | -5,46% | - |
| 09.04.2026 | 12,76 | 13,88 | 12,72 | 13,01 | 1,96% | 36,00 |
| 08.04.2026 | 14,29 | 14,31 | 12,51 | 12,76 | -9,25% | - |
| 07.04.2026 | 12,67 | 14,68 | 12,66 | 14,06 | 10,97% | 2.800,00 |
| 02.04.2026 | 11,62 | 12,82 | 11,61 | 12,67 | 8,20% | - |
| 01.04.2026 | 11,89 | 11,92 | 11,09 | 11,71 | -1,35% | - |
| 31.03.2026 | 10,62 | 12,19 | 10,59 | 11,87 | 12,30% | - |
| 30.03.2026 | 9,70 | 10,61 | 9,70 | 10,57 | 9,25% | - |
| 27.03.2026 | 10,19 | 10,23 | 9,64 | 9,68 | -4,91% | - |
| 26.03.2026 | 10,33 | 10,40 | 10,15 | 10,18 | -1,74% | - |
| 25.03.2026 | 10,34 | 10,59 | 10,02 | 10,36 | 0,19% | - |
| 24.03.2026 | 9,97 | 10,40 | 9,74 | 10,34 | 3,56% | - |
| 23.03.2026 | 9,80 | 10,14 | 9,77 | 9,98 | 1,32% | - |
| 20.03.2026 | 9,55 | 10,19 | 9,54 | 9,85 | 3,09% | - |
| 19.03.2026 | 9,26 | 9,59 | 9,25 | 9,56 | 2,91% | - |
| 18.03.2026 | 9,40 | 9,40 | 9,29 | 9,29 | -0,70% | - |
| 17.03.2026 | 9,22 | 9,46 | 9,21 | 9,35 | 1,08% | - |
| 16.03.2026 | 9,26 | 9,29 | 9,23 | 9,25 | 0,49% | - |
| 13.03.2026 | 9,26 | 9,32 | 9,20 | 9,21 | -0,49% | - |
| 12.03.2026 | 9,35 | 9,39 | 9,25 | 9,25 | -1,49% | - |
| 11.03.2026 | 9,17 | 9,41 | 9,14 | 9,39 | 2,45% | - |
| 10.03.2026 | 9,19 | 9,27 | 9,15 | 9,17 | -0,38% | - |
| 09.03.2026 | 9,11 | 9,22 | 9,02 | 9,20 | -0,70% | - |
| 06.03.2026 | 9,30 | 9,31 | 9,20 | 9,27 | -0,11% | - |
| 05.03.2026 | 9,31 | 9,36 | 9,24 | 9,28 | -0,70% | - |
| 04.03.2026 | 9,26 | 9,36 | 9,24 | 9,34 | 0,59% | - |
| 03.03.2026 | 9,40 | 9,51 | 9,18 | 9,29 | -1,64% | - |
| 02.03.2026 | 9,53 | 9,53 | 9,34 | 9,44 | -1,62% | - |
| 27.02.2026 | 9,66 | 9,68 | 9,54 | 9,60 | -0,57% | - |
| 26.02.2026 | 9,60 | 9,67 | 9,52 | 9,65 | 0,47% | - |
| 25.02.2026 | 9,56 | 9,64 | 9,51 | 9,61 | 0,52% | - |
| 24.02.2026 | 9,60 | 9,61 | 9,51 | 9,56 | -0,36% | - |
| 23.02.2026 | 9,59 | 9,63 | 9,54 | 9,59 | -0,05% | - |
| 20.02.2026 | 9,66 | 9,67 | 9,54 | 9,60 | -0,72% | - |
| 19.02.2026 | 9,66 | 9,67 | 9,62 | 9,67 | 0,10% | - |
| 18.02.2026 | 9,71 | 9,73 | 9,65 | 9,66 | -0,46% | - |
| 17.02.2026 | 9,62 | 9,72 | 9,62 | 9,70 | 0,67% | - |
| 16.02.2026 | 9,70 | 9,74 | 9,64 | 9,64 | -0,46% | - |
| 13.02.2026 | 9,65 | 9,73 | 9,65 | 9,68 | 0,26% | - |
| 12.02.2026 | 9,71 | 9,72 | 9,64 | 9,66 | -0,57% | - |
| 11.02.2026 | 9,69 | 9,73 | 9,62 | 9,71 | 0,21% | - |
| 10.02.2026 | 9,71 | 9,72 | 9,67 | 9,69 | -0,36% | - |
| 09.02.2026 | 9,65 | 9,73 | 9,57 | 9,73 | 0,99% | - |
| 06.02.2026 | 9,63 | 9,67 | 9,57 | 9,63 | 0,21% | - |
| 05.02.2026 | 9,68 | 9,70 | 9,57 | 9,61 | -0,77% | - |
| 04.02.2026 | 9,67 | 9,76 | 9,64 | 9,69 | 0,31% | - |
| 03.02.2026 | 9,66 | 9,70 | 9,54 | 9,66 | 0,26% | - |
| 02.02.2026 | 9,66 | 9,71 | 9,56 | 9,63 | -0,67% | - |
| 30.01.2026 | 9,74 | 9,78 | 9,62 | 9,70 | -0,77% | - |
| 29.01.2026 | 9,76 | 9,82 | 9,68 | 9,77 | 0,21% | - |
| 28.01.2026 | 9,78 | 9,82 | 9,63 | 9,75 | 0,05% | - |
| 27.01.2026 | 9,66 | 9,77 | 9,66 | 9,75 | 0,98% | - |
| 26.01.2026 | 9,59 | 9,71 | 9,55 | 9,65 | 0,52% | - |
| 23.01.2026 | 9,60 | 9,70 | 9,49 | 9,60 | 0,00% | - |