11,790€
0,17%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 11,80 | 11,80 | 11,65 | 11,77 | -0,17% | 18,00 |
| 23.07.2026 | 11,68 | 11,85 | 11,66 | 11,79 | 1,11% | 8,00 |
| 22.07.2026 | 11,72 | 11,74 | 11,64 | 11,66 | 0,00% | - |
| 21.07.2026 | 11,78 | 11,78 | 11,66 | 11,66 | -0,17% | 428,00 |
| 20.07.2026 | 11,62 | 11,72 | 11,59 | 11,68 | 0,09% | 26,00 |
| 17.07.2026 | 11,44 | 11,72 | 11,42 | 11,67 | 1,13% | 1,00 |
| 16.07.2026 | 11,59 | 11,64 | 11,48 | 11,54 | -0,52% | 375,00 |
| 15.07.2026 | 11,58 | 11,60 | 11,58 | 11,60 | 0,35% | - |
| 14.07.2026 | 11,55 | 11,66 | 11,44 | 11,56 | 0,17% | 317,00 |
| 13.07.2026 | 11,60 | 11,71 | 11,53 | 11,54 | -0,86% | 55,00 |
| 10.07.2026 | 11,64 | 11,68 | 11,60 | 11,64 | -0,17% | 5,00 |
| 09.07.2026 | 11,90 | 11,90 | 11,64 | 11,66 | 0,52% | 752,00 |
| 08.07.2026 | 11,74 | 11,76 | 11,54 | 11,60 | -1,86% | 11,00 |
| 07.07.2026 | 11,59 | 11,83 | 11,59 | 11,82 | 1,55% | 58,00 |
| 06.07.2026 | 11,76 | 11,80 | 11,62 | 11,64 | -0,77% | 125,00 |
| 03.07.2026 | 11,74 | 11,92 | 11,68 | 11,73 | 0,26% | 369,00 |
| 02.07.2026 | 11,53 | 11,75 | 11,51 | 11,70 | 1,21% | 292,00 |
| 01.07.2026 | 11,70 | 11,73 | 11,50 | 11,56 | -2,61% | 300,00 |
| 30.06.2026 | 12,04 | 12,08 | 11,78 | 11,87 | -0,75% | 5,00 |
| 29.06.2026 | 11,94 | 11,97 | 11,84 | 11,96 | 0,08% | 1.380,00 |
| 26.06.2026 | 11,56 | 11,97 | 11,54 | 11,95 | 3,20% | 265,00 |
| 25.06.2026 | 11,74 | 11,74 | 11,57 | 11,58 | -1,11% | - |
| 24.06.2026 | 11,66 | 11,75 | 11,56 | 11,71 | 0,17% | - |
| 23.06.2026 | 11,64 | 11,69 | 11,56 | 11,69 | 0,52% | 38,00 |
| 22.06.2026 | 11,70 | 11,70 | 11,59 | 11,63 | -0,17% | 1,00 |
| 19.06.2026 | 11,68 | 11,70 | 11,51 | 11,65 | -0,51% | 35,00 |
| 18.06.2026 | 11,64 | 11,71 | 11,52 | 11,71 | 1,04% | 450,00 |
| 17.06.2026 | 11,79 | 11,79 | 11,59 | 11,59 | -1,45% | 92,00 |
| 16.06.2026 | 11,83 | 11,83 | 11,71 | 11,76 | -2,00% | 446,00 |
| 15.06.2026 | 12,02 | 12,10 | 11,90 | 12,00 | 0,33% | 20,00 |
| 12.06.2026 | 12,10 | 12,18 | 11,89 | 11,96 | -1,24% | 60,00 |
| 11.06.2026 | 11,93 | 12,13 | 11,89 | 12,11 | 4,31% | 1.068,00 |
| 10.06.2026 | 11,62 | 11,63 | 11,61 | 11,61 | 1,22% | 2,00 |
| 09.06.2026 | 11,47 | 11,48 | 11,47 | 11,47 | -0,17% | - |
| 08.06.2026 | 11,22 | 11,52 | 11,17 | 11,49 | 1,68% | 18,00 |
| 05.06.2026 | 11,27 | 11,48 | 11,25 | 11,30 | 0,44% | 940,00 |
| 04.06.2026 | 11,17 | 11,27 | 11,17 | 11,25 | 0,72% | 10,00 |
| 03.06.2026 | 11,34 | 11,42 | 11,17 | 11,17 | -1,50% | 1.716,00 |
| 02.06.2026 | 11,70 | 11,70 | 11,33 | 11,34 | -4,22% | 754,00 |
| 01.06.2026 | 11,84 | 11,88 | 11,82 | 11,84 | 0,00% | 34,00 |
| 29.05.2026 | 11,82 | 11,93 | 11,78 | 11,84 | 0,42% | 1.948,00 |
| 28.05.2026 | 11,73 | 11,85 | 11,73 | 11,79 | 0,26% | 1.343,00 |
| 27.05.2026 | 11,80 | 11,84 | 11,71 | 11,76 | -0,42% | 87,00 |
| 26.05.2026 | 11,84 | 11,88 | 11,71 | 11,81 | -0,51% | 862,00 |
| 25.05.2026 | 12,16 | 12,16 | 11,85 | 11,87 | -0,92% | 319,00 |
| 22.05.2026 | 12,07 | 12,10 | 11,89 | 11,98 | -1,16% | 1.117,00 |
| 21.05.2026 | 12,00 | 12,13 | 11,89 | 12,12 | 1,34% | 100,00 |
| 20.05.2026 | 11,82 | 11,99 | 11,78 | 11,96 | 0,76% | 61,00 |
| 19.05.2026 | 11,71 | 11,89 | 11,68 | 11,87 | 1,28% | 393,00 |
| 18.05.2026 | 11,60 | 11,77 | 11,50 | 11,72 | 0,43% | 66,00 |
| 15.05.2026 | 11,60 | 11,79 | 11,58 | 11,67 | -0,68% | - |
| 14.05.2026 | 11,64 | 11,77 | 11,59 | 11,75 | 2,09% | 13,00 |
| 13.05.2026 | 11,74 | 11,78 | 11,51 | 11,51 | -1,12% | 12,00 |
| 12.05.2026 | 11,66 | 11,66 | 11,64 | 11,64 | -0,51% | - |
| 11.05.2026 | 11,64 | 11,73 | 11,55 | 11,70 | 0,43% | 234,00 |
| 08.05.2026 | 11,55 | 11,65 | 11,55 | 11,65 | 0,95% | 167,00 |
| 07.05.2026 | 11,85 | 11,90 | 11,53 | 11,54 | -2,45% | 1.223,00 |
| 06.05.2026 | 11,76 | 11,87 | 11,71 | 11,83 | 1,55% | 153,00 |
| 05.05.2026 | 11,56 | 11,77 | 11,54 | 11,65 | 0,95% | 1.823,00 |
| 04.05.2026 | 11,74 | 11,74 | 11,44 | 11,54 | -7,53% | 1.334,00 |
| 30.04.2026 | 12,20 | 12,53 | 12,18 | 12,48 | 1,55% | 758,00 |
| 29.04.2026 | 12,59 | 12,61 | 12,25 | 12,29 | -2,15% | 467,00 |
| 28.04.2026 | 12,50 | 12,62 | 12,43 | 12,56 | 0,24% | 418,00 |
| 27.04.2026 | 12,60 | 12,61 | 12,42 | 12,53 | -0,56% | 746,00 |
| 24.04.2026 | 12,69 | 12,71 | 12,48 | 12,60 | -0,55% | 377,00 |
| 23.04.2026 | 12,65 | 12,77 | 12,53 | 12,67 | -0,47% | 675,00 |
| 22.04.2026 | 12,82 | 12,82 | 12,61 | 12,73 | 0,24% | 500,00 |
| 21.04.2026 | 12,89 | 12,97 | 12,36 | 12,70 | -1,17% | 1.105,00 |
| 20.04.2026 | 12,72 | 12,96 | 12,65 | 12,85 | -0,54% | 3.073,00 |
| 17.04.2026 | 12,77 | 12,95 | 12,70 | 12,92 | 1,41% | 1.106,00 |
| 16.04.2026 | 12,88 | 12,88 | 12,62 | 12,74 | -0,31% | 2.563,00 |
| 15.04.2026 | 12,68 | 12,86 | 12,66 | 12,78 | 0,47% | 4.740,00 |
| 14.04.2026 | 12,54 | 12,78 | 12,44 | 12,72 | 1,35% | 2.101,00 |
| 13.04.2026 | 12,29 | 12,55 | 12,24 | 12,55 | 1,21% | 64,00 |
| 10.04.2026 | 12,52 | 12,52 | 12,31 | 12,40 | -0,56% | 846,00 |
| 09.04.2026 | 12,10 | 12,52 | 12,10 | 12,47 | 2,30% | 758,00 |
| 08.04.2026 | 12,66 | 12,68 | 12,12 | 12,19 | 0,83% | 778,00 |
| 07.04.2026 | 12,14 | 12,20 | 11,99 | 12,09 | -0,49% | 338,00 |
| 02.04.2026 | 11,69 | 12,17 | 11,67 | 12,15 | 1,84% | 748,00 |
| 01.04.2026 | 11,85 | 12,00 | 11,83 | 11,93 | 1,10% | 696,00 |
| 31.03.2026 | 11,53 | 11,83 | 11,47 | 11,80 | 3,24% | 7,00 |
| 30.03.2026 | 11,09 | 11,53 | 11,06 | 11,43 | 3,25% | 448,00 |
| 27.03.2026 | 11,30 | 11,32 | 11,06 | 11,07 | -1,77% | 863,00 |
| 26.03.2026 | 11,22 | 11,35 | 11,18 | 11,27 | -0,09% | 1.293,00 |
| 25.03.2026 | 11,60 | 11,64 | 11,27 | 11,28 | -1,57% | 104,00 |
| 24.03.2026 | 11,52 | 11,67 | 11,40 | 11,46 | -1,72% | 252,00 |
| 23.03.2026 | 11,53 | 11,75 | 11,29 | 11,66 | 0,00% | 20,00 |
| 20.03.2026 | 12,04 | 12,12 | 11,61 | 11,66 | -3,56% | 317,00 |
| 19.03.2026 | 12,06 | 12,20 | 11,93 | 12,09 | -0,82% | 1.356,00 |
| 18.03.2026 | 12,42 | 12,42 | 12,15 | 12,19 | -0,81% | 99,00 |
| 17.03.2026 | 12,16 | 12,36 | 12,12 | 12,29 | 0,66% | 495,00 |
| 16.03.2026 | 11,92 | 12,26 | 11,86 | 12,21 | 4,09% | 704,00 |
| 13.03.2026 | 11,68 | 11,88 | 11,59 | 11,73 | 0,69% | 162,00 |
| 12.03.2026 | 11,66 | 11,72 | 11,57 | 11,65 | -1,02% | 8,00 |
| 11.03.2026 | 11,80 | 11,84 | 11,68 | 11,77 | 0,09% | 107,00 |
| 10.03.2026 | 11,80 | 11,95 | 11,74 | 11,76 | 1,47% | 14,00 |
| 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 |