10,900€
3,91%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 10,53 | 10,90 | 10,51 | 10,90 | 3,91% | 1.213,00 |
| 15.05.2025 | 10,41 | 10,56 | 10,39 | 10,49 | 0,67% | 785,00 |
| 14.05.2025 | 10,43 | 10,51 | 10,38 | 10,42 | 0,10% | - |
| 13.05.2025 | 10,37 | 10,47 | 10,34 | 10,41 | 0,19% | 2.028,00 |
| 12.05.2025 | 10,58 | 10,58 | 10,25 | 10,39 | -0,57% | 864,00 |
| 09.05.2025 | 10,28 | 10,46 | 10,23 | 10,45 | 1,95% | - |
| 08.05.2025 | 10,55 | 10,57 | 10,19 | 10,25 | -2,75% | - |
| 07.05.2025 | 10,63 | 10,63 | 10,41 | 10,54 | -0,28% | 205,00 |
| 06.05.2025 | 10,77 | 10,82 | 10,50 | 10,57 | -1,95% | 5.533,00 |
| 05.05.2025 | 10,62 | 10,81 | 10,58 | 10,78 | 1,22% | 2.712,00 |
| 02.05.2025 | 11,14 | 11,35 | 10,58 | 10,65 | -12,92% | 5.045,00 |
| 30.04.2025 | 11,69 | 12,35 | 11,57 | 12,23 | 4,53% | 7.120,00 |
| 29.04.2025 | 11,53 | 11,72 | 11,52 | 11,70 | 1,30% | 1.643,00 |
| 28.04.2025 | 11,52 | 11,64 | 11,49 | 11,55 | -0,17% | 849,00 |
| 25.04.2025 | 11,59 | 11,62 | 11,49 | 11,57 | -0,17% | 591,00 |
| 24.04.2025 | 11,55 | 11,71 | 11,53 | 11,59 | 0,00% | - |
| 23.04.2025 | 11,86 | 11,86 | 11,55 | 11,59 | -1,02% | 1.538,00 |
| 22.04.2025 | 11,66 | 11,82 | 11,62 | 11,71 | 0,00% | 757,00 |
| 17.04.2025 | 11,55 | 11,80 | 11,53 | 11,71 | 2,18% | - |
| 16.04.2025 | 11,25 | 11,71 | 11,25 | 11,46 | 0,26% | - |
| 15.04.2025 | 11,25 | 11,49 | 11,23 | 11,43 | 1,78% | 41,00 |
| 14.04.2025 | 11,44 | 11,48 | 11,13 | 11,23 | -1,40% | - |
| 11.04.2025 | 11,12 | 11,43 | 10,92 | 11,39 | 3,17% | 564,00 |
| 10.04.2025 | 11,70 | 11,72 | 10,75 | 11,04 | -6,20% | 669,00 |
| 09.04.2025 | 10,77 | 11,87 | 10,66 | 11,77 | 8,38% | 3.097,00 |
| 08.04.2025 | 11,13 | 11,18 | 10,70 | 10,86 | -0,37% | 2.413,00 |
| 07.04.2025 | 10,82 | 11,23 | 10,56 | 10,90 | -1,89% | 1.569,00 |
| 04.04.2025 | 11,84 | 11,87 | 11,11 | 11,11 | -6,21% | 2.368,00 |
| 03.04.2025 | 11,44 | 11,96 | 11,44 | 11,85 | 0,94% | - |
| 02.04.2025 | 11,74 | 11,80 | 11,62 | 11,74 | -0,25% | 1.542,00 |
| 01.04.2025 | 11,65 | 11,82 | 11,59 | 11,77 | 0,86% | 15,00 |
| 31.03.2025 | 11,48 | 11,68 | 11,43 | 11,67 | 0,91% | 191,00 |
| 28.03.2025 | 11,43 | 11,60 | 11,42 | 11,56 | 0,61% | - |
| 27.03.2025 | 11,34 | 11,56 | 11,30 | 11,49 | 1,06% | - |
| 26.03.2025 | 11,41 | 11,45 | 11,27 | 11,37 | -0,39% | - |
| 25.03.2025 | 11,27 | 11,47 | 11,26 | 11,42 | 1,15% | 343,00 |
| 24.03.2025 | 11,41 | 11,44 | 11,22 | 11,29 | -0,44% | - |
| 21.03.2025 | 11,26 | 11,36 | 11,22 | 11,34 | 0,67% | - |
| 20.03.2025 | 11,30 | 11,34 | 11,23 | 11,26 | -0,62% | 450,00 |
| 19.03.2025 | 11,24 | 11,36 | 11,18 | 11,33 | 0,85% | - |
| 18.03.2025 | 11,37 | 11,37 | 11,20 | 11,24 | -1,10% | 100,00 |
| 17.03.2025 | 11,18 | 11,38 | 11,16 | 11,36 | 1,25% | - |
| 14.03.2025 | 11,06 | 11,24 | 11,03 | 11,22 | 1,95% | 1,00 |
| 13.03.2025 | 10,99 | 11,04 | 10,88 | 11,01 | 0,00% | 328,00 |
| 12.03.2025 | 10,89 | 11,18 | 10,87 | 11,01 | 1,34% | 512,00 |
| 11.03.2025 | 10,79 | 11,05 | 10,79 | 10,86 | 1,16% | 1.959,00 |
| 10.03.2025 | 10,66 | 10,89 | 10,54 | 10,74 | 0,42% | - |
| 07.03.2025 | 10,40 | 10,70 | 10,40 | 10,69 | 2,69% | 852,00 |
| 06.03.2025 | 10,71 | 10,73 | 10,40 | 10,41 | -2,25% | - |
| 05.03.2025 | 10,73 | 10,76 | 10,39 | 10,65 | 0,09% | 2.370,00 |
| 04.03.2025 | 10,66 | 10,75 | 10,53 | 10,64 | -0,14% | 60,00 |
| 03.03.2025 | 10,74 | 10,76 | 10,59 | 10,66 | -0,37% | 1.922,00 |
| 28.02.2025 | 10,59 | 10,75 | 10,58 | 10,70 | 0,38% | - |
| 27.02.2025 | 10,63 | 10,79 | 10,59 | 10,66 | 0,71% | - |
| 26.02.2025 | 10,74 | 10,74 | 10,56 | 10,58 | -0,89% | 200,00 |
| 25.02.2025 | 10,59 | 10,72 | 10,56 | 10,68 | 0,85% | - |
| 24.02.2025 | 10,66 | 10,71 | 10,58 | 10,59 | 0,43% | - |
| 21.02.2025 | 10,57 | 10,62 | 10,48 | 10,54 | -0,14% | 744,00 |
| 20.02.2025 | 10,39 | 10,57 | 10,37 | 10,56 | 1,73% | - |
| 19.02.2025 | 10,36 | 10,42 | 10,31 | 10,38 | 0,19% | 18,00 |
| 18.02.2025 | 10,54 | 10,56 | 10,35 | 10,36 | -1,76% | 480,00 |
| 17.02.2025 | 10,69 | 10,74 | 10,50 | 10,54 | -1,22% | 1.058,00 |
| 14.02.2025 | 10,50 | 10,72 | 10,49 | 10,67 | 1,76% | - |
| 13.02.2025 | 10,95 | 11,32 | 10,48 | 10,49 | -4,07% | 1.347,00 |
| 12.02.2025 | 10,90 | 10,99 | 10,83 | 10,93 | 0,23% | 346,00 |
| 11.02.2025 | 10,90 | 10,91 | 10,81 | 10,91 | 0,00% | 2.176,00 |
| 10.02.2025 | 10,73 | 10,93 | 10,72 | 10,91 | 2,06% | - |
| 07.02.2025 | 10,90 | 10,95 | 10,65 | 10,69 | -1,79% | 833,00 |
| 06.02.2025 | 10,78 | 10,92 | 10,72 | 10,88 | 1,07% | 2.068,00 |
| 05.02.2025 | 10,50 | 10,78 | 10,49 | 10,77 | 2,13% | 30,00 |
| 04.02.2025 | 10,55 | 10,58 | 10,41 | 10,54 | 0,19% | 281,00 |
| 03.02.2025 | 10,28 | 10,56 | 10,26 | 10,52 | 0,05% | 12,00 |
| 31.01.2025 | 10,47 | 10,61 | 10,41 | 10,52 | 0,43% | 99,00 |
| 30.01.2025 | 10,38 | 10,52 | 10,33 | 10,47 | 1,21% | 4,00 |
| 29.01.2025 | 10,56 | 10,57 | 10,32 | 10,35 | -1,24% | - |
| 28.01.2025 | 10,33 | 10,54 | 10,27 | 10,48 | 1,11% | 393,00 |
| 27.01.2025 | 10,11 | 10,41 | 10,08 | 10,36 | 1,47% | 1.797,00 |
| 24.01.2025 | 10,36 | 10,44 | 10,21 | 10,21 | -1,40% | - |
| 23.01.2025 | 10,37 | 10,38 | 10,25 | 10,36 | 0,05% | 980,00 |
| 22.01.2025 | 10,35 | 10,42 | 10,28 | 10,35 | 0,00% | 981,00 |
| 21.01.2025 | 10,34 | 10,42 | 10,31 | 10,35 | -0,19% | - |
| 20.01.2025 | 10,42 | 10,44 | 10,28 | 10,37 | -0,34% | 49,00 |
| 17.01.2025 | 10,38 | 10,48 | 10,37 | 10,41 | 0,43% | 1.215,00 |
| 16.01.2025 | 10,39 | 10,46 | 10,19 | 10,36 | 0,14% | - |
| 15.01.2025 | 10,06 | 10,37 | 10,06 | 10,35 | 2,78% | - |
| 14.01.2025 | 10,15 | 10,21 | 10,03 | 10,07 | -0,59% | - |
| 13.01.2025 | 10,15 | 10,21 | 10,04 | 10,13 | -0,64% | 101,00 |
| 10.01.2025 | 10,24 | 10,27 | 10,12 | 10,19 | -0,68% | 709,00 |
| 09.01.2025 | 10,16 | 10,30 | 10,12 | 10,26 | 0,84% | 107,00 |
| 08.01.2025 | 10,24 | 10,27 | 10,06 | 10,18 | -0,59% | - |
| 07.01.2025 | 10,14 | 10,67 | 10,13 | 10,24 | 1,92% | 895,00 |
| 06.01.2025 | 10,23 | 10,25 | 9,99 | 10,04 | -1,50% | 355,00 |
| 03.01.2025 | 10,15 | 10,22 | 10,09 | 10,20 | 0,69% | 571,00 |
| 02.01.2025 | 10,13 | 10,23 | 10,10 | 10,13 | 0,35% | 297,00 |
| 30.12.2024 | 10,08 | 10,14 | 10,06 | 10,09 | -0,15% | 5,00 |
| 27.12.2024 | 10,12 | 10,14 | 10,06 | 10,11 | 0,50% | 84,00 |
| 23.12.2024 | 10,03 | 10,06 | 9,94 | 10,06 | 0,42% | 109,00 |
| 20.12.2024 | 9,88 | 10,08 | 9,86 | 10,01 | 0,86% | 121,00 |
| 19.12.2024 | 9,87 | 9,99 | 9,86 | 9,93 | 0,43% | 100,00 |
| 18.12.2024 | 10,02 | 10,10 | 9,87 | 9,89 | -1,25% | 6,00 |