10,550€
-0,09%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 10,52 | 10,58 | 10,48 | 10,55 | -0,09% | - |
| 26.06.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -0,75% | - |
| 25.06.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,85% | - |
| 24.06.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,93% | - |
| 23.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 20.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,75% | - |
| 19.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,29% | - |
| 18.06.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | - |
| 17.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,56% | - |
| 16.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,56% | - |
| 13.06.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 12.06.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,36% | - |
| 11.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 2,05% | - |
| 10.06.2025 | 10,74 | 10,74 | 10,74 | 10,74 | 2,48% | - |
| 09.06.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -0,76% | - |
| 06.06.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,49% | - |
| 05.06.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,37% | - |
| 04.06.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,18% | - |
| 03.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -0,36% | - |
| 02.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 30.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,54% | - |
| 29.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 2,41% | - |
| 28.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 27.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,74% | - |
| 26.05.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 2,28% | - |
| 23.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 22.05.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -1,68% | - |
| 21.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,47% | - |
| 20.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,55% | - |
| 19.05.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 3,44% | - |
| 16.05.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,96% | - |
| 15.05.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -0,19% | - |
| 14.05.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,78% | - |
| 13.05.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -1,71% | - |
| 12.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,74% | - |
| 09.05.2025 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 08.05.2025 | 10,54 | 10,54 | 10,18 | 10,18 | -3,78% | 170,00 |
| 07.05.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,49% | - |
| 06.05.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,74% | - |
| 05.05.2025 | 10,58 | 10,82 | 10,58 | 10,82 | -2,70% | 90,00 |
| 02.05.2025 | 10,86 | 11,12 | 10,86 | 11,12 | -4,30% | 170,00 |
| 30.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 0,87% | - |
| 29.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,35% | - |
| 28.04.2025 | 11,48 | 11,56 | 11,48 | 11,56 | 0,35% | 87,00 |
| 25.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,35% | - |
| 24.04.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -1,87% | - |
| 23.04.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 1,20% | - |
| 22.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 1,04% | - |
| 17.04.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 2,31% | - |
| 16.04.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | - |
| 15.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,41% | - |
| 14.04.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 2,89% | - |
| 11.04.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -4,66% | - |
| 10.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 9,23% | - |
| 09.04.2025 | 10,82 | 10,82 | 10,62 | 10,62 | -3,98% | 284,00 |
| 08.04.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,18% | - |
| 07.04.2025 | 10,70 | 11,04 | 10,70 | 11,04 | -6,76% | 90,00 |
| 04.04.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 3,14% | - |
| 03.04.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -2,21% | - |
| 02.04.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,95% | - |
| 01.04.2025 | 11,63 | 11,63 | 11,63 | 11,63 | 1,48% | - |
| 31.03.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,35% | - |
| 28.03.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,21% | - |
| 27.03.2025 | 11,33 | 11,56 | 11,33 | 11,56 | 1,76% | 110,00 |
| 26.03.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 1,25% | - |
| 25.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -1,58% | - |
| 24.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,60% | - |
| 21.03.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,53% | - |
| 20.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,80% | - |
| 19.03.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -0,80% | - |
| 18.03.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,98% | - |
| 17.03.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 1,45% | - |
| 14.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | 0,27% | - |
| 13.03.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 0,92% | - |
| 12.03.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,93% | - |
| 11.03.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,22% | - |
| 10.03.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,24% | - |
| 07.03.2025 | 10,41 | 10,52 | 10,41 | 10,52 | -1,59% | 150,00 |
| 06.03.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -0,28% | - |
| 05.03.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 0,94% | - |
| 04.03.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -0,84% | - |
| 03.03.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 1,13% | - |
| 28.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | - |
| 27.02.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -1,12% | - |
| 26.02.2025 | 10,71 | 10,71 | 10,71 | 10,71 | 1,23% | - |
| 25.02.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,19% | - |
| 24.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,15% | - |
| 21.02.2025 | 10,51 | 10,51 | 10,48 | 10,48 | 1,26% | 150,00 |
| 20.02.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -0,58% | - |
| 19.02.2025 | 10,35 | 10,41 | 10,35 | 10,41 | -1,05% | 150,00 |
| 18.02.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -1,22% | - |
| 17.02.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,62% | - |
| 14.02.2025 | 10,48 | 10,48 | 10,48 | 10,48 | -4,29% | - |
| 13.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,64% | - |
| 12.02.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,09% | - |
| 11.02.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 1,68% | - |
| 10.02.2025 | 10,69 | 10,69 | 10,69 | 10,69 | -1,47% | - |
| 07.02.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 0,74% | - |
| 06.02.2025 | 10,77 | 10,77 | 10,77 | 10,77 | 2,87% | - |
| 05.02.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -0,19% | - |