10,410€
-2,07%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,46 | 10,57 | 10,40 | 10,41 | -2,07% | - |
| 04.11.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -1,21% | - |
| 01.11.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -3,84% | - |
| 31.10.2024 | 11,19 | 11,19 | 11,19 | 11,19 | 0,99% | - |
| 30.10.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,27% | - |
| 29.10.2024 | 11,11 | 11,11 | 11,11 | 11,11 | -0,36% | - |
| 28.10.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -0,89% | - |
| 25.10.2024 | 11,25 | 11,25 | 11,25 | 11,25 | -1,83% | - |
| 24.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,44% | - |
| 23.10.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,95% | - |
| 22.10.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,95% | - |
| 21.10.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,25% | - |
| 18.10.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -0,59% | - |
| 17.10.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 1,36% | - |
| 16.10.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,43% | - |
| 15.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,18% | - |
| 14.10.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 1,02% | - |
| 11.10.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -0,51% | - |
| 10.10.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,82% | - |
| 09.10.2024 | 11,57 | 11,57 | 11,57 | 11,57 | 0,26% | - |
| 08.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,62% | - |
| 07.10.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 0,69% | - |
| 04.10.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,34% | - |
| 03.10.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -2,26% | - |
| 02.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,91% | - |
| 01.10.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -2,11% | - |
| 30.09.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -0,40% | - |
| 27.09.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,96% | - |
| 26.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 25.09.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,49% | - |
| 24.09.2024 | 12,29 | 12,29 | 12,29 | 12,29 | 1,49% | - |
| 23.09.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,00% | - |
| 20.09.2024 | 12,11 | 12,11 | 12,11 | 12,11 | 0,67% | - |
| 19.09.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -0,58% | - |
| 18.09.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,06% | - |
| 17.09.2024 | 12,32 | 12,32 | 12,23 | 12,23 | -1,05% | 500,00 |
| 16.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,65% | - |
| 13.09.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,57% | - |
| 12.09.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,73% | - |
| 11.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,27% | - |
| 10.09.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -0,92% | - |
| 09.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 0,25% | - |
| 06.09.2024 | 11,99 | 11,99 | 11,99 | 11,99 | 1,78% | - |
| 05.09.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,90% | - |
| 04.09.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,45% | - |
| 03.09.2024 | 11,73 | 11,73 | 11,73 | 11,73 | 1,65% | - |
| 02.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,09% | - |
| 30.08.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -1,53% | - |
| 29.08.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -0,34% | - |
| 28.08.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -0,59% | - |
| 27.08.2024 | 11,84 | 11,84 | 11,84 | 11,84 | 0,77% | - |
| 26.08.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 0,09% | - |
| 23.08.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -0,76% | - |
| 22.08.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,34% | - |
| 21.08.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,00% | - |
| 20.08.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,94% | - |
| 19.08.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,68% | - |
| 16.08.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,59% | - |
| 15.08.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,68% | - |
| 14.08.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,12% | - |
| 13.08.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,85% | - |
| 12.08.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 2,00% | - |
| 09.08.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,79% | - |
| 08.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | - |
| 07.08.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,17% | - |
| 06.08.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -0,09% | - |
| 05.08.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -1,03% | - |
| 02.08.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,51% | - |
| 01.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,34% | - |
| 31.07.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 1,56% | - |
| 30.07.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 2,58% | - |
| 29.07.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,54% | - |
| 26.07.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 2,01% | - |
| 25.07.2024 | 10,66 | 10,96 | 10,66 | 10,96 | 1,76% | 460,00 |
| 24.07.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,83% | - |
| 23.07.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 1,02% | - |
| 22.07.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -0,09% | - |
| 19.07.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,55% | - |
| 18.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,46% | - |
| 17.07.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,84% | - |
| 16.07.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,00% | - |
| 15.07.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,19% | - |
| 12.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,66% | - |
| 11.07.2024 | 10,63 | 10,63 | 10,63 | 10,63 | -0,75% | - |
| 10.07.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,74% | - |
| 09.07.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -1,10% | - |
| 08.07.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,83% | - |
| 05.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,00% | - |
| 04.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 1,50% | - |
| 03.07.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -1,02% | - |
| 02.07.2024 | 10,34 | 10,77 | 10,34 | 10,77 | 3,76% | 90,00 |
| 01.07.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -1,33% | - |
| 28.06.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,15% | - |
| 27.06.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,98% | - |
| 26.06.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,66% | - |
| 25.06.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 1,04% | - |
| 24.06.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -1,49% | - |
| 21.06.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 0,56% | - |
| 20.06.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,00% | - |
| 19.06.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,28% | - |