0,978$
-2,21%
Echtzeit-Aktienkurs Mercer International
Bid:
Ask:
Aktienkurse zur Mercer International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,02 | 1,02 | 0,92 | 0,98 | -2,20% | 752.239,00 |
| 20.05.2026 | 0,98 | 1,07 | 0,95 | 1,00 | 2,67% | 1.002.467,00 |
| 19.05.2026 | 0,94 | 1,01 | 0,94 | 0,97 | 4,51% | 619.417,00 |
| 18.05.2026 | 0,99 | 0,99 | 0,91 | 0,93 | -0,85% | 1.021.998,00 |
| 15.05.2026 | 0,93 | 1,00 | 0,88 | 0,94 | 0,64% | 713.881,00 |
| 14.05.2026 | 0,81 | 0,94 | 0,78 | 0,93 | 14,88% | 963.143,00 |
| 13.05.2026 | 0,89 | 0,89 | 0,75 | 0,81 | -7,82% | 1.574.422,00 |
| 12.05.2026 | 0,85 | 0,90 | 0,82 | 0,88 | 4,75% | 601.087,00 |
| 11.05.2026 | 1,01 | 1,01 | 0,84 | 0,84 | -14,08% | 859.495,00 |
| 08.05.2026 | 1,11 | 1,11 | 0,98 | 0,98 | -12,11% | 768.879,00 |
| 07.05.2026 | 1,12 | 1,15 | 1,11 | 1,12 | 0,00% | 528.712,00 |
| 06.05.2026 | 1,09 | 1,15 | 1,08 | 1,12 | 3,24% | 322.104,00 |
| 05.05.2026 | 1,07 | 1,10 | 1,07 | 1,08 | 0,93% | 228.564,00 |
| 04.05.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -6,96% | 313.443,00 |
| 01.05.2026 | 1,13 | 1,18 | 1,12 | 1,15 | 3,60% | 339.103,00 |
| 30.04.2026 | 1,08 | 1,14 | 1,06 | 1,11 | 4,23% | 416.578,00 |
| 29.04.2026 | 1,08 | 1,08 | 1,05 | 1,07 | -1,39% | 319.583,00 |
| 28.04.2026 | 1,16 | 1,16 | 1,07 | 1,08 | -3,57% | 349.837,00 |
| 27.04.2026 | 1,13 | 1,17 | 1,12 | 1,12 | 0,00% | 202.945,00 |
| 24.04.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 263.553,00 |
| 23.04.2026 | 1,14 | 1,18 | 1,11 | 1,18 | 3,96% | 478.594,00 |
| 22.04.2026 | 1,11 | 1,22 | 1,10 | 1,14 | 4,61% | 519.086,00 |
| 21.04.2026 | 1,15 | 1,18 | 1,08 | 1,09 | -3,98% | 556.606,00 |
| 20.04.2026 | 1,07 | 1,18 | 1,07 | 1,13 | 6,60% | 805.426,00 |
| 17.04.2026 | 1,05 | 1,12 | 1,04 | 1,06 | 1,92% | 632.795,00 |
| 16.04.2026 | 1,10 | 1,12 | 1,02 | 1,04 | -5,02% | 843.187,00 |
| 15.04.2026 | 1,14 | 1,16 | 1,07 | 1,10 | -3,10% | 840.074,00 |
| 14.04.2026 | 1,09 | 1,14 | 1,00 | 1,13 | 4,15% | 1.635.025,00 |
| 13.04.2026 | 1,15 | 1,18 | 1,06 | 1,09 | -3,13% | 714.049,00 |
| 10.04.2026 | 1,28 | 1,30 | 1,12 | 1,12 | -13,85% | 523.421,00 |
| 09.04.2026 | 1,39 | 1,42 | 1,30 | 1,30 | -8,13% | 488.305,00 |
| 08.04.2026 | 1,40 | 1,44 | 1,37 | 1,42 | 7,20% | 707.780,00 |
| 07.04.2026 | 1,44 | 1,44 | 1,31 | 1,32 | -5,71% | 290.753,00 |
| 06.04.2026 | 1,40 | 1,45 | 1,39 | 1,40 | -0,71% | 215.042,00 |
| 02.04.2026 | 1,35 | 1,41 | 1,33 | 1,41 | 1,44% | 283.341,00 |
| 01.04.2026 | 1,45 | 1,46 | 1,38 | 1,39 | -2,11% | 238.588,00 |
| 31.03.2026 | 1,37 | 1,46 | 1,36 | 1,42 | 5,19% | 356.923,00 |
| 30.03.2026 | 1,38 | 1,38 | 1,30 | 1,35 | 0,75% | 340.304,00 |
| 27.03.2026 | 1,29 | 1,41 | 1,26 | 1,34 | 3,88% | 638.090,00 |
| 26.03.2026 | 1,30 | 1,37 | 1,29 | 1,29 | -0,77% | 460.181,00 |
| 25.03.2026 | 1,30 | 1,34 | 1,28 | 1,30 | 0,00% | 218.483,00 |
| 24.03.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 0,78% | 541.313,00 |
| 23.03.2026 | 1,39 | 1,40 | 1,28 | 1,29 | 1,57% | 313.287,00 |
| 20.03.2026 | 1,29 | 1,34 | 1,23 | 1,27 | -2,31% | 556.015,00 |
| 19.03.2026 | 1,33 | 1,33 | 1,27 | 1,30 | -4,41% | 435.601,00 |
| 18.03.2026 | 1,43 | 1,47 | 1,35 | 1,36 | -5,56% | 502.372,00 |
| 17.03.2026 | 1,46 | 1,54 | 1,43 | 1,44 | -1,37% | 165.878,00 |
| 16.03.2026 | 1,53 | 1,58 | 1,43 | 1,46 | -2,34% | 330.719,00 |
| 13.03.2026 | 1,56 | 1,65 | 1,49 | 1,50 | -4,17% | 622.387,00 |
| 12.03.2026 | 1,63 | 1,64 | 1,54 | 1,56 | -4,88% | 524.507,00 |
| 11.03.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -1,80% | 185.525,00 |
| 10.03.2026 | 1,67 | 1,74 | 1,63 | 1,67 | 0,91% | 281.299,00 |
| 09.03.2026 | 1,62 | 1,68 | 1,60 | 1,66 | -1,19% | 458.105,00 |
| 06.03.2026 | 1,77 | 1,77 | 1,65 | 1,68 | -7,20% | 477.413,00 |
| 05.03.2026 | 1,77 | 1,81 | 1,75 | 1,81 | 0,84% | 214.883,00 |
| 04.03.2026 | 1,73 | 1,80 | 1,70 | 1,79 | 4,37% | 345.505,00 |
| 03.03.2026 | 1,71 | 1,76 | 1,69 | 1,72 | -4,19% | 268.481,00 |
| 02.03.2026 | 1,78 | 1,82 | 1,74 | 1,79 | -0,67% | 334.658,00 |
| 27.02.2026 | 1,82 | 1,84 | 1,76 | 1,80 | -2,07% | 391.613,00 |
| 26.02.2026 | 1,89 | 1,89 | 1,80 | 1,84 | -1,34% | 361.710,00 |
| 25.02.2026 | 1,92 | 1,92 | 1,86 | 1,87 | -1,32% | 419.587,00 |
| 24.02.2026 | 1,96 | 1,99 | 1,88 | 1,89 | -4,30% | 294.242,00 |
| 23.02.2026 | 2,04 | 2,04 | 1,91 | 1,98 | -4,13% | 450.063,00 |
| 20.02.2026 | 2,05 | 2,11 | 1,97 | 2,06 | 0,00% | 715.806,00 |
| 19.02.2026 | 2,13 | 2,28 | 2,06 | 2,06 | -2,83% | 772.694,00 |
| 18.02.2026 | 2,09 | 2,26 | 2,00 | 2,12 | 1,44% | 1.200.444,00 |
| 17.02.2026 | 1,82 | 2,13 | 1,82 | 2,09 | 17,42% | 2.945.494,00 |
| 13.02.2026 | 1,61 | 1,81 | 1,52 | 1,78 | 5,64% | 1.074.569,00 |
| 12.02.2026 | 1,81 | 1,84 | 1,66 | 1,69 | -2,60% | 833.888,00 |
| 11.02.2026 | 1,80 | 1,85 | 1,71 | 1,73 | -3,89% | 676.240,00 |
| 10.02.2026 | 1,83 | 1,88 | 1,76 | 1,80 | -1,10% | 1.110.168,00 |
| 09.02.2026 | 1,70 | 1,89 | 1,66 | 1,82 | 7,69% | 1.081.901,00 |
| 06.02.2026 | 1,88 | 1,88 | 1,68 | 1,69 | 0,60% | 561.531,00 |
| 05.02.2026 | 1,88 | 1,90 | 1,67 | 1,68 | -11,11% | 675.701,00 |
| 04.02.2026 | 1,87 | 1,93 | 1,80 | 1,89 | 3,28% | 714.688,00 |
| 03.02.2026 | 1,95 | 1,99 | 1,81 | 1,83 | -5,67% | 578.101,00 |
| 02.02.2026 | 2,03 | 2,07 | 1,94 | 1,94 | -4,67% | 738.462,00 |
| 30.01.2026 | 2,09 | 2,11 | 2,01 | 2,04 | -4,01% | 384.380,00 |
| 29.01.2026 | 2,13 | 2,16 | 2,04 | 2,12 | -0,24% | 397.553,00 |
| 28.01.2026 | 2,19 | 2,19 | 2,11 | 2,13 | -2,97% | 395.410,00 |
| 27.01.2026 | 2,38 | 2,42 | 2,18 | 2,19 | -7,98% | 767.636,00 |
| 26.01.2026 | 2,42 | 2,53 | 2,35 | 2,38 | -2,86% | 465.022,00 |
| 22.01.2026 | 2,51 | 2,59 | 2,43 | 2,45 | -1,21% | 335.052,00 |
| 21.01.2026 | 2,40 | 2,57 | 2,35 | 2,48 | -2,75% | 720.334,00 |
| 20.01.2026 | 2,75 | 2,79 | 2,54 | 2,55 | -8,60% | 828.525,00 |
| 16.01.2026 | 2,75 | 2,85 | 2,71 | 2,79 | 1,82% | 451.348,00 |
| 15.01.2026 | 2,69 | 2,82 | 2,61 | 2,74 | 3,01% | 1.102.172,00 |
| 14.01.2026 | 2,60 | 2,67 | 2,56 | 2,66 | 2,70% | 378.929,00 |
| 13.01.2026 | 2,54 | 2,67 | 2,53 | 2,59 | 1,57% | 668.265,00 |
| 12.01.2026 | 2,55 | 2,56 | 2,47 | 2,55 | 0,00% | 375.289,00 |
| 09.01.2026 | 2,47 | 2,55 | 2,40 | 2,55 | 5,37% | 961.830,00 |
| 08.01.2026 | 2,39 | 2,50 | 2,39 | 2,42 | 0,41% | 927.527,00 |
| 07.01.2026 | 2,28 | 2,44 | 2,26 | 2,41 | 6,64% | 869.441,00 |
| 06.01.2026 | 2,13 | 2,30 | 2,12 | 2,26 | 5,26% | 872.308,00 |
| 05.01.2026 | 1,94 | 2,19 | 1,94 | 2,15 | 9,54% | 712.637,00 |
| 02.01.2026 | 1,99 | 2,00 | 1,93 | 1,96 | -1,01% | 460.208,00 |
| 31.12.2025 | 2,01 | 2,03 | 1,98 | 1,98 | -1,98% | 333.295,00 |
| 30.12.2025 | 2,03 | 2,07 | 1,99 | 2,02 | 1,00% | 320.298,00 |
| 29.12.2025 | 2,03 | 2,04 | 1,99 | 2,00 | -2,44% | 361.430,00 |
| 26.12.2025 | 2,03 | 2,08 | 2,00 | 2,05 | 0,49% | 136.455,00 |