10,950€
1,77%
Echtzeit-Aktienkurs MERCIALYS INH. EO 1
Bid:
Ask:
Aktienkurse zur MERCIALYS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,12% | - |
| 14.10.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,92% | - |
| 13.10.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,50% | - |
| 10.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,56% | - |
| 09.10.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 0,00% | - |
| 08.10.2025 | 10,64 | 10,64 | 10,64 | 10,64 | -1,48% | - |
| 07.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,10% | - |
| 06.10.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | - |
| 03.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,00% | - |
| 02.10.2025 | 11,02 | 11,02 | 11,02 | 11,02 | 0,73% | - |
| 01.10.2025 | 10,94 | 10,94 | 10,94 | 10,94 | 0,55% | - |
| 30.09.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,91% | - |
| 29.09.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,48% | - |
| 26.09.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,18% | - |
| 25.09.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,37% | - |
| 24.09.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 0,00% | - |
| 23.09.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,73% | - |
| 22.09.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 0,37% | - |
| 19.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 0,55% | - |
| 18.09.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 0,56% | - |
| 17.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 16.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 15.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -0,54% | - |
| 12.09.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 1,28% | - |
| 10.09.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -1,27% | - |
| 09.09.2025 | 10,94 | 11,07 | 10,92 | 11,06 | 2,98% | - |
| 05.09.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -0,19% | - |
| 04.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | - |
| 03.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,29% | - |
| 02.09.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,00% | - |
| 01.09.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,18% | - |
| 29.08.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,92% | - |
| 28.08.2025 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | - |
| 27.08.2025 | 11,04 | 11,04 | 11,02 | 11,02 | -1,61% | 500,00 |
| 26.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -2,27% | - |
| 25.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | 0,88% | - |
| 22.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 21.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,53% | - |
| 20.08.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 0,18% | - |
| 19.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,35% | - |
| 18.08.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,35% | - |
| 15.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,52% | - |
| 14.08.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -1,88% | - |
| 13.08.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -1,02% | - |
| 12.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,08% | - |
| 11.08.2025 | 11,56 | 11,56 | 11,56 | 11,56 | 2,85% | - |
| 08.08.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -0,35% | - |
| 07.08.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 0,18% | - |
| 06.08.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 2,55% | - |
| 05.08.2025 | 10,98 | 10,98 | 10,98 | 10,98 | 1,67% | - |
| 04.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 01.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,55% | - |
| 31.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | - |
| 30.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -0,19% | - |
| 29.07.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -3,94% | - |
| 28.07.2025 | 11,18 | 11,18 | 11,18 | 11,18 | -0,53% | - |
| 25.07.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -1,06% | - |
| 24.07.2025 | 11,36 | 11,36 | 11,36 | 11,36 | -0,18% | - |
| 23.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 3,08% | - |
| 22.07.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,47% | - |
| 21.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 1,87% | - |
| 18.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -1,29% | - |
| 17.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -0,18% | - |
| 16.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -0,55% | - |
| 15.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,49% | - |
| 14.07.2025 | 10,74 | 10,74 | 10,74 | 10,74 | -1,10% | - |
| 11.07.2025 | 10,86 | 10,86 | 10,86 | 10,86 | -0,37% | - |
| 10.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,68% | - |
| 09.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,47% | - |
| 08.07.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,37% | - |
| 07.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 2,06% | - |
| 04.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 03.07.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -1,83% | - |
| 02.07.2025 | 10,92 | 10,92 | 10,92 | 10,92 | 2,82% | - |
| 01.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,76% | - |
| 30.06.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 0,38% | - |
| 27.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,57% | - |
| 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% | - |