11,880€
2,50%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 11,80 | 11,80 | 11,76 | 11,76 | 1,47% | - |
| 09.03.2026 | 11,60 | 11,72 | 11,47 | 11,59 | -2,77% | 2.917,00 |
| 06.03.2026 | 11,84 | 11,95 | 11,74 | 11,92 | 1,88% | 15,00 |
| 05.03.2026 | 11,70 | 11,85 | 11,65 | 11,70 | -0,26% | 1.725,00 |
| 04.03.2026 | 11,64 | 11,75 | 11,53 | 11,73 | -0,26% | 3,00 |
| 03.03.2026 | 12,30 | 12,30 | 11,56 | 11,76 | -3,61% | 1.000,00 |
| 02.03.2026 | 12,02 | 12,23 | 11,90 | 12,20 | -0,97% | 29,00 |
| 27.02.2026 | 12,30 | 12,32 | 12,24 | 12,32 | 0,16% | - |
| 26.02.2026 | 12,18 | 12,32 | 12,16 | 12,30 | 0,82% | 16,00 |
| 25.02.2026 | 12,08 | 12,24 | 11,88 | 12,20 | 0,99% | 444,00 |
| 24.02.2026 | 11,96 | 12,27 | 11,96 | 12,08 | 0,58% | 109,00 |
| 23.02.2026 | 11,83 | 12,02 | 11,82 | 12,01 | 1,09% | 846,00 |
| 20.02.2026 | 11,82 | 11,95 | 11,79 | 11,88 | 0,93% | 2,00 |
| 19.02.2026 | 11,82 | 11,82 | 11,63 | 11,77 | 0,68% | 3,00 |
| 18.02.2026 | 11,25 | 11,89 | 11,25 | 11,69 | 3,91% | 3.263,00 |
| 17.02.2026 | 11,12 | 11,32 | 11,08 | 11,25 | 0,90% | 1.030,00 |
| 16.02.2026 | 11,04 | 11,21 | 10,94 | 11,15 | 1,46% | 29,00 |
| 13.02.2026 | 10,87 | 11,00 | 10,82 | 10,99 | 0,83% | 1.394,00 |
| 12.02.2026 | 11,10 | 11,11 | 10,78 | 10,90 | -1,62% | 6.610,00 |
| 11.02.2026 | 11,08 | 11,22 | 10,99 | 11,08 | 0,27% | 2.675,00 |
| 10.02.2026 | 11,04 | 11,09 | 11,04 | 11,05 | -0,18% | 463,00 |
| 09.02.2026 | 10,96 | 11,10 | 10,93 | 11,07 | 2,31% | 2.910,00 |
| 06.02.2026 | 10,83 | 10,84 | 10,82 | 10,82 | -0,18% | - |
| 05.02.2026 | 10,80 | 10,87 | 10,73 | 10,84 | 0,93% | 3,00 |
| 04.02.2026 | 10,70 | 10,74 | 10,70 | 10,74 | 0,37% | - |
| 03.02.2026 | 10,79 | 10,80 | 10,62 | 10,70 | -0,19% | 100,00 |
| 02.02.2026 | 10,57 | 10,75 | 10,57 | 10,72 | 1,32% | 1.672,00 |
| 30.01.2026 | 10,66 | 10,66 | 10,57 | 10,58 | -0,94% | 184,00 |
| 29.01.2026 | 10,77 | 10,77 | 10,62 | 10,68 | -0,65% | 801,00 |
| 28.01.2026 | 10,69 | 10,77 | 10,62 | 10,75 | 1,42% | 290,00 |
| 27.01.2026 | 10,62 | 10,65 | 10,51 | 10,60 | 0,28% | - |
| 26.01.2026 | 10,51 | 10,66 | 10,45 | 10,57 | 0,28% | 2.503,00 |
| 23.01.2026 | 10,61 | 10,64 | 10,53 | 10,54 | -1,22% | 845,00 |
| 22.01.2026 | 10,69 | 10,75 | 10,63 | 10,67 | -0,28% | 338,00 |
| 21.01.2026 | 10,49 | 10,72 | 10,49 | 10,70 | 2,39% | - |
| 20.01.2026 | 10,61 | 10,69 | 10,44 | 10,45 | -1,69% | - |
| 19.01.2026 | 10,60 | 10,69 | 10,53 | 10,63 | 0,38% | 2.417,00 |
| 16.01.2026 | 10,56 | 10,62 | 10,54 | 10,59 | 0,28% | - |
| 15.01.2026 | 10,79 | 10,79 | 10,54 | 10,56 | -1,40% | - |
| 14.01.2026 | 10,70 | 10,71 | 10,57 | 10,71 | -1,29% | - |
| 13.01.2026 | 10,85 | 10,86 | 10,84 | 10,85 | 0,18% | - |
| 12.01.2026 | 10,76 | 10,83 | 10,73 | 10,83 | -1,28% | - |
| 08.01.2026 | 10,97 | 11,02 | 10,89 | 10,97 | 2,72% | - |
| 07.01.2026 | 10,67 | 10,68 | 10,66 | 10,68 | 0,19% | - |
| 06.01.2026 | 10,64 | 10,67 | 10,54 | 10,66 | 0,38% | 1,00 |
| 05.01.2026 | 10,74 | 10,75 | 10,56 | 10,62 | -0,75% | 26,00 |
| 02.01.2026 | 11,06 | 11,16 | 10,66 | 10,70 | -1,65% | 28,00 |
| 30.12.2025 | 10,87 | 10,89 | 10,87 | 10,88 | 0,46% | - |
| 29.12.2025 | 10,81 | 10,90 | 10,80 | 10,83 | 0,65% | 1,00 |
| 23.12.2025 | 10,83 | 10,84 | 10,72 | 10,76 | -0,65% | 3.268,00 |
| 22.12.2025 | 10,61 | 10,83 | 10,57 | 10,83 | 1,98% | 679,00 |
| 19.12.2025 | 10,57 | 10,62 | 10,52 | 10,62 | 0,57% | 19,00 |
| 18.12.2025 | 10,51 | 10,57 | 10,50 | 10,56 | 0,96% | - |
| 17.12.2025 | 10,59 | 10,59 | 10,45 | 10,46 | -0,29% | - |
| 16.12.2025 | 10,47 | 10,52 | 10,45 | 10,49 | 0,00% | - |
| 15.12.2025 | 10,56 | 10,61 | 10,48 | 10,49 | -0,29% | - |
| 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% | - |