1,425€
-1,38%
Echtzeit-Aktienkurs Mercer International
Bid:
Ask:
Aktienkurse zur Mercer International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,45 | 1,50 | 1,45 | 1,50 | 3,81% | 1.200,00 |
| 05.02.2026 | 1,59 | 1,60 | 1,45 | 1,45 | -10,80% | - |
| 04.02.2026 | 1,57 | 1,62 | 1,54 | 1,62 | 1,89% | 4.094,00 |
| 03.02.2026 | 1,66 | 1,71 | 1,59 | 1,59 | -8,09% | 13.591,00 |
| 02.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 400,00 |
| 29.01.2026 | 1,78 | 1,82 | 1,73 | 1,73 | -3,89% | - |
| 28.01.2026 | 1,83 | 1,84 | 1,79 | 1,80 | -6,25% | - |
| 27.01.2026 | 2,00 | 2,02 | 1,90 | 1,92 | -4,48% | - |
| 26.01.2026 | 2,08 | 2,14 | 1,98 | 2,01 | -5,19% | - |
| 23.01.2026 | 2,10 | 2,12 | 2,10 | 2,12 | 0,95% | 1.499,00 |
| 22.01.2026 | 2,14 | 2,20 | 2,10 | 2,10 | -3,67% | 4.427,00 |
| 21.01.2026 | 2,14 | 2,24 | 2,10 | 2,18 | -0,91% | 14.125,00 |
| 20.01.2026 | 2,32 | 2,32 | 2,20 | 2,20 | -8,33% | 12.285,00 |
| 19.01.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 834,00 |
| 16.01.2026 | 2,38 | 2,40 | 2,38 | 2,38 | 0,85% | 3.332,00 |
| 15.01.2026 | 2,30 | 2,40 | 2,30 | 2,36 | 4,89% | 4.468,00 |
| 14.01.2026 | 2,22 | 2,31 | 2,20 | 2,25 | -1,32% | - |
| 13.01.2026 | 2,20 | 2,30 | 2,20 | 2,28 | 6,54% | 8.596,00 |
| 12.01.2026 | 2,17 | 2,23 | 2,13 | 2,14 | 1,90% | - |
| 09.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | 1.869,00 |
| 08.01.2026 | 2,04 | 2,08 | 2,04 | 2,08 | 0,97% | 2.400,00 |
| 07.01.2026 | 1,91 | 2,06 | 1,91 | 2,06 | 6,74% | 20.301,00 |
| 06.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 5,46% | 700,00 |
| 05.01.2026 | 1,70 | 1,83 | 1,70 | 1,83 | 9,58% | 5.800,00 |
| 02.01.2026 | 1,71 | 1,71 | 1,67 | 1,67 | -0,60% | 1.241,00 |
| 30.12.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 157,00 |
| 29.12.2025 | 1,76 | 1,76 | 1,71 | 1,71 | -4,47% | 153,00 |
| 23.12.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,29% | 1.485,00 |
| 22.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | 1.482,00 |
| 19.12.2025 | 1,72 | 1,90 | 1,72 | 1,79 | 1,70% | 64.970,00 |
| 18.12.2025 | 1,64 | 1,76 | 1,64 | 1,76 | 10,00% | 138.472,00 |
| 17.12.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 0,63% | 159.812,00 |
| 16.12.2025 | 1,58 | 1,59 | 1,50 | 1,59 | -4,22% | 77.292,00 |
| 15.12.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -3,49% | 6.496,00 |
| 12.12.2025 | 1,82 | 1,84 | 1,71 | 1,72 | -6,01% | 9.054,00 |
| 11.12.2025 | 1,84 | 1,84 | 1,79 | 1,83 | 4,57% | 1.748,00 |
| 10.12.2025 | 1,60 | 1,77 | 1,57 | 1,75 | 10,06% | 9.147,00 |
| 09.12.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -1,24% | 991,00 |
| 08.12.2025 | 1,57 | 1,61 | 1,57 | 1,61 | -0,62% | 1.999,00 |
| 05.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | 66,00 |
| 04.12.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,21% | 600,00 |
| 03.12.2025 | 1,50 | 1,65 | 1,50 | 1,65 | 9,27% | 1.300,00 |
| 02.12.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -3,82% | 3.051,00 |
| 01.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 1.853,00 |
| 28.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | 135,00 |
| 27.11.2025 | 1,56 | 1,58 | 1,56 | 1,58 | -2,47% | 1.514,00 |
| 26.11.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | 4.850,00 |
| 25.11.2025 | 1,40 | 1,54 | 1,40 | 1,54 | 12,41% | 4,00 |
| 24.11.2025 | 1,40 | 1,40 | 1,37 | 1,37 | 6,20% | 144,00 |
| 21.11.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -1,53% | 57,00 |
| 20.11.2025 | 1,40 | 1,40 | 1,31 | 1,31 | -2,24% | 382,00 |
| 19.11.2025 | 1,35 | 1,36 | 1,32 | 1,34 | 3,08% | 9.659,00 |
| 18.11.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -7,14% | 3.453,00 |
| 17.11.2025 | 1,47 | 1,47 | 1,40 | 1,40 | -4,11% | 882,00 |
| 14.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -2,67% | 1.501,00 |
| 13.11.2025 | 1,48 | 1,50 | 1,47 | 1,50 | 2,04% | 3.200,00 |
| 12.11.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 2,80% | 2.392,00 |
| 11.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -7,74% | 2.100,00 |
| 10.11.2025 | 1,57 | 1,62 | 1,50 | 1,55 | -3,73% | 7.779,00 |
| 07.11.2025 | 1,62 | 1,64 | 1,36 | 1,61 | -7,47% | 33.006,00 |
| 06.11.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 8,07% | 582,00 |
| 05.11.2025 | 1,72 | 1,72 | 1,61 | 1,61 | -3,59% | 5.341,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -5,11% | 2.820,00 |
| 03.11.2025 | 1,84 | 1,85 | 1,76 | 1,76 | -2,76% | 3.796,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,74 | 1,81 | 0,56% | 9.941,00 |
| 30.10.2025 | 2,00 | 2,00 | 1,80 | 1,80 | -8,63% | 1.223,00 |
| 29.10.2025 | 2,08 | 2,08 | 1,97 | 1,97 | -7,94% | 4.440,00 |
| 28.10.2025 | 2,26 | 2,26 | 2,14 | 2,14 | -5,73% | 1.500,00 |
| 27.10.2025 | 2,30 | 2,35 | 2,25 | 2,27 | 2,25% | - |
| 24.10.2025 | 2,18 | 2,22 | 2,16 | 2,22 | 2,78% | 6.101,00 |
| 23.10.2025 | 2,10 | 2,16 | 2,10 | 2,16 | 2,86% | 99,00 |
| 22.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 400,00 |
| 21.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 12,00 |
| 17.10.2025 | 2,22 | 2,22 | 2,12 | 2,12 | -4,50% | 1.100,00 |
| 16.10.2025 | 2,22 | 2,26 | 2,22 | 2,22 | -1,77% | 3.600,00 |
| 15.10.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,89% | 13,00 |
| 14.10.2025 | 2,26 | 2,26 | 2,24 | 2,24 | 0,00% | 23,00 |
| 13.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | 50,00 |
| 10.10.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -5,79% | 51,00 |
| 09.10.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,00% | 12,00 |
| 08.10.2025 | 2,48 | 2,48 | 2,42 | 2,42 | 0,83% | 165,00 |
| 07.10.2025 | 2,50 | 2,52 | 2,40 | 2,40 | -4,00% | 569,00 |
| 06.10.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 5,04% | 126,00 |
| 03.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | 500,00 |
| 02.10.2025 | 2,41 | 2,46 | 2,36 | 2,36 | -3,28% | - |
| 01.10.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 2.472,00 |
| 30.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | 400,00 |
| 29.09.2025 | 2,36 | 2,42 | 2,36 | 2,42 | 3,42% | 3.728,00 |
| 26.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | 75,00 |
| 25.09.2025 | 2,42 | 2,42 | 2,30 | 2,32 | -1,69% | 2.085,00 |
| 24.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 1,00 |
| 23.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | 60,00 |
| 22.09.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -0,80% | 1.505,00 |
| 19.09.2025 | 2,60 | 2,60 | 2,50 | 2,50 | -4,58% | 1.955,00 |
| 18.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | 810,00 |
| 17.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,37% | 500,00 |
| 16.09.2025 | 2,62 | 2,70 | 2,59 | 2,69 | 1,89% | - |
| 15.09.2025 | 2,60 | 2,68 | 2,60 | 2,64 | -2,22% | 3.056,00 |
| 12.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 7,00 |
| 11.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 4,00 |