1.783,800€
-0,56%
Echtzeit-Aktienkurs MercadoLibre
Bid:
Ask:
Aktienkurse zur MercadoLibre Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1.788,20 | 1.806,00 | 1.758,00 | 1.767,80 | -1,45% | 288,00 |
| 08.12.2025 | 1.790,00 | 1.821,40 | 1.775,20 | 1.793,90 | 1,10% | 468,00 |
| 05.12.2025 | 1.836,90 | 1.855,20 | 1.762,20 | 1.774,30 | -3,51% | 266,00 |
| 04.12.2025 | 1.818,20 | 1.845,70 | 1.784,30 | 1.838,90 | 1,22% | 248,00 |
| 03.12.2025 | 1.825,00 | 1.843,30 | 1.800,20 | 1.816,70 | -0,17% | 223,00 |
| 02.12.2025 | 1.775,80 | 1.855,00 | 1.760,80 | 1.819,80 | 1,97% | 461,00 |
| 01.12.2025 | 1.779,70 | 1.795,80 | 1.751,20 | 1.784,60 | -0,46% | 337,00 |
| 28.11.2025 | 1.765,20 | 1.805,00 | 1.762,40 | 1.792,80 | 1,64% | 674,00 |
| 27.11.2025 | 1.758,20 | 1.768,80 | 1.746,40 | 1.763,90 | 0,89% | 129,00 |
| 26.11.2025 | 1.790,40 | 1.804,80 | 1.748,10 | 1.748,30 | -1,38% | 399,00 |
| 25.11.2025 | 1.741,30 | 1.776,40 | 1.723,90 | 1.772,80 | 1,72% | 232,00 |
| 24.11.2025 | 1.724,80 | 1.744,60 | 1.681,30 | 1.742,90 | 2,23% | 638,00 |
| 21.11.2025 | 1.660,20 | 1.708,40 | 1.639,90 | 1.704,80 | 3,00% | 1.060,00 |
| 20.11.2025 | 1.845,00 | 1.845,00 | 1.651,00 | 1.655,10 | -8,52% | 1.462,00 |
| 19.11.2025 | 1.770,00 | 1.815,40 | 1.770,00 | 1.809,20 | 1,62% | 220,00 |
| 18.11.2025 | 1.755,10 | 1.799,80 | 1.750,20 | 1.780,40 | 0,40% | 230,00 |
| 17.11.2025 | 1.773,20 | 1.794,40 | 1.755,90 | 1.773,30 | 1,15% | 594,00 |
| 14.11.2025 | 1.753,00 | 1.770,00 | 1.717,10 | 1.753,20 | 0,37% | 884,00 |
| 13.11.2025 | 1.822,00 | 1.831,00 | 1.734,20 | 1.746,80 | -3,75% | 1.135,00 |
| 12.11.2025 | 1.827,80 | 1.846,90 | 1.806,70 | 1.814,90 | -0,27% | 416,00 |
| 11.11.2025 | 1.814,50 | 1.832,40 | 1.789,30 | 1.819,90 | 1,23% | 491,00 |
| 10.11.2025 | 1.850,00 | 1.875,00 | 1.775,20 | 1.797,70 | -1,77% | 1.185,00 |
| 07.11.2025 | 1.856,80 | 1.867,80 | 1.800,20 | 1.830,10 | -0,46% | 628,00 |
| 06.11.2025 | 1.996,10 | 2.006,50 | 1.838,50 | 1.838,50 | -8,53% | 699,00 |
| 05.11.2025 | 2.000,65 | 2.030,00 | 1.949,30 | 2.010,00 | -0,10% | 516,00 |
| 04.11.2025 | 1.980,40 | 2.063,50 | 1.980,00 | 2.012,00 | 0,52% | 418,00 |
| 03.11.2025 | 2.028,50 | 2.070,75 | 1.984,80 | 2.001,55 | -1,13% | 521,00 |
| 31.10.2025 | 2.040,00 | 2.091,00 | 2.002,35 | 2.024,50 | -1,76% | 1.098,00 |
| 30.10.2025 | 1.950,00 | 2.096,25 | 1.930,40 | 2.060,75 | 5,81% | 1.181,00 |
| 29.10.2025 | 1.984,80 | 1.996,40 | 1.901,00 | 1.947,60 | -0,56% | 744,00 |
| 28.10.2025 | 1.968,00 | 1.980,00 | 1.933,20 | 1.958,50 | -0,35% | 803,00 |
| 27.10.2025 | 1.940,00 | 1.992,80 | 1.918,10 | 1.965,40 | 5,84% | 2.017,00 |
| 24.10.2025 | 1.847,00 | 1.877,40 | 1.840,20 | 1.856,90 | 0,58% | 419,00 |
| 23.10.2025 | 1.810,50 | 1.848,40 | 1.801,40 | 1.846,20 | 1,87% | 308,00 |
| 22.10.2025 | 1.848,00 | 1.856,20 | 1.803,00 | 1.812,30 | -1,64% | 661,00 |
| 21.10.2025 | 1.810,00 | 1.864,10 | 1.805,70 | 1.842,50 | 2,04% | 694,00 |
| 20.10.2025 | 1.757,80 | 1.808,80 | 1.745,00 | 1.805,70 | 3,69% | 1.244,00 |
| 17.10.2025 | 1.749,60 | 1.771,60 | 1.720,30 | 1.741,50 | -0,45% | 1.278,00 |
| 16.10.2025 | 1.780,00 | 1.798,80 | 1.735,20 | 1.749,40 | -1,37% | 1.074,00 |
| 15.10.2025 | 1.860,00 | 1.880,00 | 1.768,80 | 1.773,70 | -5,55% | 1.002,00 |
| 14.10.2025 | 1.885,00 | 1.900,00 | 1.834,70 | 1.877,90 | -0,09% | 554,00 |
| 13.10.2025 | 1.879,80 | 1.907,80 | 1.840,40 | 1.879,50 | 2,24% | 1.121,00 |
| 10.10.2025 | 1.983,80 | 1.984,80 | 1.829,40 | 1.838,40 | -6,03% | 1.298,00 |
| 09.10.2025 | 1.874,80 | 1.959,80 | 1.865,00 | 1.956,40 | 4,62% | 1.100,00 |
| 08.10.2025 | 1.897,80 | 1.897,80 | 1.842,00 | 1.870,00 | -0,03% | 686,00 |
| 07.10.2025 | 1.843,20 | 1.870,60 | 1.812,20 | 1.870,60 | 1,46% | 1.423,00 |
| 06.10.2025 | 1.875,00 | 1.892,40 | 1.810,70 | 1.843,60 | -0,78% | 1.639,00 |
| 03.10.2025 | 1.926,00 | 1.936,00 | 1.846,70 | 1.858,00 | -1,68% | 663,00 |
| 02.10.2025 | 1.869,80 | 1.898,40 | 1.839,30 | 1.889,70 | 1,80% | 1.555,00 |
| 01.10.2025 | 2.000,00 | 2.010,00 | 1.852,20 | 1.856,30 | -6,53% | 1.929,00 |
| 30.09.2025 | 2.131,00 | 2.142,50 | 1.974,40 | 1.986,00 | -6,78% | 1.065,00 |
| 29.09.2025 | 2.128,50 | 2.167,25 | 2.101,25 | 2.130,50 | 0,73% | 177,00 |
| 26.09.2025 | 2.132,50 | 2.149,50 | 2.101,50 | 2.115,00 | -1,04% | 92,00 |
| 25.09.2025 | 2.138,00 | 2.147,00 | 2.095,50 | 2.137,25 | 0,25% | 148,00 |
| 24.09.2025 | 2.121,50 | 2.150,75 | 2.108,00 | 2.132,00 | 0,96% | 238,00 |
| 23.09.2025 | 2.086,00 | 2.129,25 | 2.066,00 | 2.111,75 | 1,31% | 218,00 |
| 22.09.2025 | 2.088,25 | 2.098,00 | 2.052,50 | 2.084,50 | 0,07% | 420,00 |
| 19.09.2025 | 2.107,50 | 2.125,00 | 2.078,00 | 2.083,00 | -0,80% | 325,00 |
| 18.09.2025 | 2.082,75 | 2.149,00 | 2.067,50 | 2.099,75 | 1,49% | 618,00 |
| 17.09.2025 | 2.015,50 | 2.077,25 | 2.003,25 | 2.069,00 | 2,68% | 291,00 |
| 16.09.2025 | 1.985,60 | 2.023,00 | 1.975,60 | 2.015,00 | 1,18% | 480,00 |
| 15.09.2025 | 2.005,00 | 2.005,00 | 1.964,60 | 1.991,50 | -0,01% | 509,00 |
| 12.09.2025 | 1.987,80 | 2.004,50 | 1.957,70 | 1.991,60 | -0,12% | 501,00 |
| 11.09.2025 | 2.018,50 | 2.023,50 | 1.990,60 | 1.993,90 | 0,09% | 260,00 |
| 10.09.2025 | 2.031,25 | 2.051,25 | 1.979,30 | 1.992,20 | -1,69% | 397,00 |
| 09.09.2025 | 1.999,25 | 2.031,00 | 1.991,00 | 2.026,50 | 0,67% | 383,00 |
| 08.09.2025 | 2.050,00 | 2.060,00 | 1.957,70 | 2.013,00 | -2,42% | 1.280,00 |
| 05.09.2025 | 2.078,75 | 2.088,25 | 1.977,50 | 2.063,00 | -0,53% | 1.117,00 |
| 04.09.2025 | 2.037,50 | 2.081,00 | 2.028,00 | 2.074,00 | 1,87% | 198,00 |
| 03.09.2025 | 2.048,50 | 2.072,25 | 2.008,00 | 2.036,00 | -0,42% | 498,00 |
| 02.09.2025 | 2.111,50 | 2.126,00 | 2.034,25 | 2.044,50 | -3,23% | 245,00 |
| 01.09.2025 | 2.121,50 | 2.121,50 | 2.105,00 | 2.112,75 | -0,01% | 196,00 |
| 29.08.2025 | 2.123,00 | 2.144,50 | 2.093,00 | 2.113,00 | -0,18% | 565,00 |
| 28.08.2025 | 2.066,75 | 2.145,50 | 2.056,00 | 2.116,75 | 2,05% | 443,00 |
| 27.08.2025 | 2.067,25 | 2.089,00 | 2.057,75 | 2.074,25 | 0,33% | 113,00 |
| 26.08.2025 | 2.074,50 | 2.080,50 | 2.039,50 | 2.067,50 | -0,25% | 386,00 |
| 25.08.2025 | 2.090,00 | 2.090,00 | 2.041,25 | 2.072,75 | -0,08% | 254,00 |
| 22.08.2025 | 2.045,00 | 2.100,75 | 2.018,75 | 2.074,50 | 2,98% | 243,00 |
| 21.08.2025 | 2.009,25 | 2.027,75 | 1.997,00 | 2.014,50 | 0,46% | 142,00 |
| 20.08.2025 | 2.009,75 | 2.029,50 | 1.997,00 | 2.005,25 | -0,24% | 257,00 |
| 19.08.2025 | 2.022,25 | 2.043,50 | 2.004,00 | 2.010,00 | -0,92% | 558,00 |
| 18.08.2025 | 2.055,50 | 2.069,00 | 2.026,25 | 2.028,75 | -0,82% | 389,00 |
| 15.08.2025 | 1.991,20 | 2.077,00 | 1.990,50 | 2.045,50 | 2,59% | 483,00 |
| 14.08.2025 | 1.985,80 | 2.017,50 | 1.970,20 | 1.993,90 | 0,23% | 441,00 |
| 13.08.2025 | 2.012,75 | 2.041,50 | 1.977,20 | 1.989,30 | -1,23% | 132,00 |
| 12.08.2025 | 1.975,80 | 2.038,50 | 1.970,20 | 2.014,00 | 1,90% | 377,00 |
| 11.08.2025 | 2.018,50 | 2.042,50 | 1.974,80 | 1.976,50 | -2,36% | 278,00 |
| 08.08.2025 | 2.008,50 | 2.025,25 | 1.977,10 | 2.024,25 | 0,96% | 386,00 |
| 07.08.2025 | 1.984,00 | 2.038,00 | 1.980,20 | 2.005,00 | 0,87% | 495,00 |
| 06.08.2025 | 2.084,50 | 2.103,00 | 1.964,80 | 1.987,80 | -4,31% | 431,00 |
| 05.08.2025 | 1.955,20 | 2.140,00 | 1.944,60 | 2.077,25 | 0,06% | 1.285,00 |
| 04.08.2025 | 2.066,00 | 2.100,25 | 2.051,75 | 2.076,00 | 0,92% | 310,00 |
| 01.08.2025 | 2.080,00 | 2.089,50 | 2.041,50 | 2.057,00 | -1,03% | 378,00 |
| 31.07.2025 | 2.099,75 | 2.100,50 | 2.052,50 | 2.078,50 | -0,28% | 350,00 |
| 30.07.2025 | 2.064,00 | 2.095,50 | 2.053,75 | 2.084,25 | 1,04% | 279,00 |
| 29.07.2025 | 2.039,00 | 2.072,75 | 2.030,00 | 2.062,75 | 1,61% | 359,00 |
| 28.07.2025 | 2.015,50 | 2.045,50 | 2.015,50 | 2.030,00 | 0,87% | 227,00 |
| 25.07.2025 | 2.039,25 | 2.051,00 | 2.000,35 | 2.012,50 | -1,03% | 211,00 |
| 24.07.2025 | 2.036,75 | 2.044,50 | 2.012,00 | 2.033,50 | 0,12% | 252,00 |
| 23.07.2025 | 2.025,00 | 2.047,50 | 2.019,25 | 2.031,00 | 0,11% | 139,00 |