10,520€
-0,57%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,58 | 10,61 | 10,48 | 10,52 | -0,19% | 682,00 |
| 11.12.2025 | 10,53 | 10,55 | 10,53 | 10,54 | -0,09% | - |
| 10.12.2025 | 10,63 | 10,63 | 10,51 | 10,55 | -0,75% | 1.261,00 |
| 09.12.2025 | 10,75 | 10,77 | 10,61 | 10,63 | -1,12% | - |
| 08.12.2025 | 10,64 | 10,78 | 10,63 | 10,75 | 0,84% | 1.651,00 |
| 05.12.2025 | 10,69 | 10,72 | 10,63 | 10,66 | -1,57% | - |
| 04.12.2025 | 10,81 | 10,83 | 10,81 | 10,83 | 0,37% | - |
| 03.12.2025 | 10,88 | 10,88 | 10,75 | 10,79 | -0,64% | 94,00 |
| 02.12.2025 | 10,85 | 10,89 | 10,80 | 10,86 | -0,09% | - |
| 01.12.2025 | 10,90 | 10,94 | 10,76 | 10,87 | -0,91% | 861,00 |
| 28.11.2025 | 10,96 | 10,98 | 10,89 | 10,97 | 0,09% | - |
| 27.11.2025 | 10,78 | 10,97 | 10,77 | 10,96 | 1,48% | 9.600,00 |
| 26.11.2025 | 10,73 | 10,81 | 10,61 | 10,80 | 1,03% | 471,00 |
| 25.11.2025 | 10,55 | 10,71 | 10,54 | 10,69 | 1,23% | - |
| 24.11.2025 | 10,66 | 10,68 | 10,45 | 10,56 | -0,75% | - |
| 21.11.2025 | 10,45 | 10,64 | 10,43 | 10,64 | 2,11% | - |
| 20.11.2025 | 10,75 | 10,75 | 10,39 | 10,42 | -1,98% | - |
| 19.11.2025 | 10,61 | 10,65 | 10,56 | 10,63 | -0,37% | - |
| 18.11.2025 | 10,54 | 10,69 | 10,52 | 10,67 | 0,19% | 2.955,00 |
| 17.11.2025 | 10,66 | 10,74 | 10,65 | 10,65 | -0,75% | 2,00 |
| 14.11.2025 | 10,78 | 10,81 | 10,68 | 10,73 | -0,46% | - |
| 13.11.2025 | 10,80 | 10,80 | 10,78 | 10,78 | 0,47% | - |
| 12.11.2025 | 10,75 | 10,75 | 10,72 | 10,73 | 0,00% | - |
| 11.11.2025 | 10,61 | 10,75 | 10,61 | 10,73 | 0,94% | 1.013,00 |
| 10.11.2025 | 10,75 | 10,75 | 10,57 | 10,63 | 0,66% | 1.430,00 |
| 07.11.2025 | 10,56 | 10,56 | 10,54 | 10,56 | 0,48% | - |
| 06.11.2025 | 10,50 | 10,57 | 10,48 | 10,51 | -0,38% | - |
| 05.11.2025 | 10,51 | 10,55 | 10,49 | 10,55 | 0,09% | - |
| 04.11.2025 | 10,47 | 10,59 | 10,43 | 10,54 | -0,94% | - |
| 03.11.2025 | 10,59 | 10,64 | 10,58 | 10,64 | 0,57% | 90,00 |
| 31.10.2025 | 10,56 | 10,58 | 10,54 | 10,58 | 0,09% | - |
| 30.10.2025 | 10,66 | 10,66 | 10,55 | 10,57 | -0,66% | 2,00 |
| 29.10.2025 | 10,75 | 10,77 | 10,62 | 10,64 | -0,84% | - |
| 28.10.2025 | 10,63 | 10,75 | 10,61 | 10,73 | 0,85% | 413,00 |
| 27.10.2025 | 10,76 | 10,79 | 10,61 | 10,64 | -1,12% | 5,00 |
| 24.10.2025 | 10,91 | 10,91 | 10,76 | 10,76 | -0,37% | - |
| 23.10.2025 | 10,84 | 10,95 | 10,79 | 10,80 | -0,09% | - |
| 22.10.2025 | 10,60 | 10,85 | 10,59 | 10,81 | 0,93% | 2.021,00 |
| 21.10.2025 | 10,71 | 10,71 | 10,67 | 10,71 | 0,00% | 1.460,00 |
| 20.10.2025 | 10,86 | 10,88 | 10,67 | 10,71 | -2,19% | 125,00 |
| 16.10.2025 | 10,97 | 10,97 | 10,95 | 10,95 | 0,09% | - |
| 15.10.2025 | 11,05 | 11,05 | 10,88 | 10,94 | -0,64% | 140,00 |
| 14.10.2025 | 10,79 | 11,03 | 10,75 | 11,01 | 1,66% | - |
| 13.10.2025 | 10,89 | 10,96 | 10,79 | 10,83 | 0,09% | - |
| 10.10.2025 | 10,77 | 10,93 | 10,75 | 10,82 | 0,93% | 10,00 |
| 09.10.2025 | 10,71 | 10,81 | 10,69 | 10,72 | 0,28% | 21,00 |
| 08.10.2025 | 10,70 | 10,81 | 10,67 | 10,69 | 0,19% | - |
| 07.10.2025 | 10,82 | 10,86 | 10,66 | 10,67 | -1,84% | - |
| 06.10.2025 | 10,93 | 10,95 | 10,74 | 10,87 | -1,18% | 208,00 |
| 03.10.2025 | 11,09 | 11,09 | 10,97 | 11,00 | -0,63% | - |
| 02.10.2025 | 11,07 | 11,07 | 10,96 | 11,07 | 0,45% | 30,00 |
| 01.10.2025 | 10,97 | 11,06 | 10,87 | 11,02 | 0,36% | 6,00 |
| 30.09.2025 | 11,13 | 11,13 | 10,84 | 10,98 | 0,09% | - |
| 29.09.2025 | 11,06 | 11,08 | 10,97 | 10,97 | -0,36% | - |
| 26.09.2025 | 10,88 | 11,04 | 10,87 | 11,01 | 1,19% | 460,00 |
| 25.09.2025 | 10,88 | 10,91 | 10,82 | 10,88 | -0,64% | 50,00 |
| 24.09.2025 | 10,89 | 10,97 | 10,89 | 10,95 | 0,55% | - |
| 23.09.2025 | 10,95 | 11,01 | 10,88 | 10,89 | -0,27% | 500,00 |
| 22.09.2025 | 10,96 | 11,02 | 10,85 | 10,92 | 0,28% | 20,00 |
| 19.09.2025 | 10,97 | 10,98 | 10,87 | 10,89 | -0,64% | 685,00 |
| 18.09.2025 | 10,92 | 11,05 | 10,83 | 10,96 | 0,55% | 501,00 |
| 17.09.2025 | 10,83 | 10,90 | 10,81 | 10,90 | 0,74% | 70,00 |
| 16.09.2025 | 10,93 | 10,93 | 10,77 | 10,82 | -0,82% | - |
| 15.09.2025 | 11,08 | 11,14 | 10,89 | 10,91 | -1,53% | 47,00 |
| 12.09.2025 | 11,07 | 11,12 | 11,03 | 11,08 | 1,37% | 460,00 |
| 10.09.2025 | 10,92 | 10,98 | 10,85 | 10,93 | -1,26% | 1,00 |
| 09.09.2025 | 10,95 | 11,07 | 10,93 | 11,07 | 1,10% | - |
| 08.09.2025 | 10,90 | 10,97 | 10,83 | 10,95 | 0,64% | - |
| 05.09.2025 | 10,80 | 10,89 | 10,64 | 10,88 | 1,02% | - |
| 04.09.2025 | 10,81 | 10,88 | 10,73 | 10,77 | -0,19% | 1,00 |
| 03.09.2025 | 10,73 | 10,83 | 10,70 | 10,79 | 0,28% | 849,00 |
| 02.09.2025 | 10,83 | 10,88 | 10,68 | 10,76 | -1,10% | 355,00 |
| 01.09.2025 | 10,87 | 10,89 | 10,79 | 10,88 | 0,18% | 318,00 |
| 29.08.2025 | 10,85 | 10,95 | 10,81 | 10,86 | 0,28% | 23,00 |
| 28.08.2025 | 10,94 | 10,99 | 10,79 | 10,83 | -0,91% | 2.752,00 |
| 27.08.2025 | 11,05 | 11,07 | 10,91 | 10,93 | -1,26% | 670,00 |
| 26.08.2025 | 11,23 | 11,23 | 10,92 | 11,07 | -1,60% | 125,00 |
| 25.08.2025 | 11,47 | 11,48 | 11,25 | 11,25 | -1,92% | 400,00 |
| 22.08.2025 | 11,36 | 11,51 | 11,36 | 11,47 | 0,70% | 6,00 |
| 21.08.2025 | 11,38 | 11,44 | 11,31 | 11,39 | -0,09% | 631,00 |
| 20.08.2025 | 11,43 | 11,45 | 11,36 | 11,40 | -0,44% | 1.215,00 |
| 19.08.2025 | 11,43 | 11,47 | 11,39 | 11,45 | 0,00% | 288,00 |
| 18.08.2025 | 11,41 | 11,55 | 11,38 | 11,45 | 0,35% | 163,00 |
| 15.08.2025 | 11,48 | 11,48 | 11,36 | 11,41 | -0,35% | 284,00 |
| 14.08.2025 | 11,49 | 11,53 | 11,37 | 11,45 | -0,61% | - |
| 13.08.2025 | 11,75 | 11,76 | 11,49 | 11,52 | -1,87% | - |
| 12.08.2025 | 11,83 | 11,86 | 11,65 | 11,74 | -0,42% | 1.452,00 |
| 11.08.2025 | 11,58 | 11,81 | 11,54 | 11,79 | 1,38% | 483,00 |
| 08.08.2025 | 11,29 | 11,68 | 11,28 | 11,63 | 3,01% | 508,00 |
| 07.08.2025 | 11,34 | 11,34 | 11,23 | 11,29 | 0,09% | 325,00 |
| 06.08.2025 | 11,31 | 11,31 | 11,17 | 11,28 | 0,18% | - |
| 05.08.2025 | 11,04 | 11,26 | 11,04 | 11,26 | 2,18% | 2.220,00 |
| 04.08.2025 | 10,83 | 11,03 | 10,81 | 11,02 | 2,23% | 37,00 |
| 01.08.2025 | 10,78 | 10,80 | 10,68 | 10,78 | -0,55% | 681,00 |
| 31.07.2025 | 10,89 | 10,95 | 10,82 | 10,84 | 0,09% | 703,00 |
| 30.07.2025 | 10,74 | 10,89 | 10,73 | 10,83 | 0,84% | - |
| 29.07.2025 | 10,84 | 10,84 | 10,70 | 10,74 | -0,46% | 3.126,00 |
| 28.07.2025 | 11,20 | 11,21 | 10,76 | 10,79 | -2,71% | 209,00 |
| 25.07.2025 | 11,41 | 11,42 | 10,89 | 11,09 | -0,54% | 6.102,00 |
| 24.07.2025 | 11,37 | 11,39 | 11,11 | 11,15 | -1,93% | 71,00 |