11,340€
-2,24%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,07 | 11,36 | 10,93 | 11,34 | -2,24% | - |
| 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% | - |
| 04.02.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 1,84% | - |
| 03.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,15% | - |
| 31.01.2025 | 10,42 | 10,42 | 10,42 | 10,42 | 0,97% | - |
| 30.01.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -1,43% | - |
| 29.01.2025 | 10,47 | 10,47 | 10,47 | 10,47 | 2,05% | - |
| 28.01.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 1,68% | - |
| 27.01.2025 | 10,09 | 10,09 | 10,09 | 10,09 | -2,13% | - |
| 24.01.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,10% | - |
| 23.01.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,29% | - |
| 22.01.2025 | 10,29 | 10,29 | 10,29 | 10,29 | -0,10% | - |
| 21.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,68% | - |
| 20.01.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,48% | - |
| 17.01.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 0,00% | - |
| 16.01.2025 | 10,32 | 10,32 | 10,32 | 10,32 | 2,99% | - |
| 15.01.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -0,40% | - |
| 14.01.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -0,49% | - |
| 13.01.2025 | 10,11 | 10,11 | 10,11 | 10,11 | -0,88% | - |
| 10.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,69% | - |
| 09.01.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -0,59% | - |
| 08.01.2025 | 10,19 | 10,19 | 10,19 | 10,19 | 1,60% | - |
| 07.01.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -1,28% | - |
| 06.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,40% | - |
| 03.01.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,80% | - |
| 02.01.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -0,20% | - |
| 30.12.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 0,60% | - |
| 27.12.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,25% | - |
| 23.12.2024 | 9,98 | 9,98 | 9,98 | 9,98 | 1,12% | - |
| 20.12.2024 | 9,87 | 9,87 | 9,87 | 9,87 | 0,05% | - |
| 19.12.2024 | 9,86 | 9,86 | 9,86 | 9,86 | -1,00% | - |
| 18.12.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 0,10% | - |
| 17.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -2,36% | - |
| 16.12.2024 | 10,13 | 10,19 | 10,13 | 10,19 | 0,30% | 34,00 |
| 13.12.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 1,09% | - |
| 12.12.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,10% | - |
| 11.12.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,80% | - |
| 10.12.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -2,16% | - |
| 09.12.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,30% | - |
| 06.12.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -0,78% | - |
| 05.12.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 0,99% | - |
| 04.12.2024 | 10,13 | 10,13 | 10,13 | 10,13 | 0,60% | - |
| 03.12.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -2,52% | - |
| 02.12.2024 | 10,33 | 10,33 | 10,33 | 10,33 | -0,39% | - |
| 29.11.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 0,97% | - |
| 28.11.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -2,28% | - |
| 27.11.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -0,85% | - |
| 26.11.2024 | 10,37 | 10,60 | 10,37 | 10,60 | -2,66% | 90,00 |
| 25.11.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 2,64% | - |
| 22.11.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,66% | - |
| 21.11.2024 | 10,69 | 10,70 | 10,55 | 10,68 | 0,56% | - |
| 20.11.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,34% | - |
| 19.11.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -1,50% | - |
| 18.11.2024 | 10,56 | 10,64 | 10,56 | 10,64 | 1,62% | 90,00 |