10,530€
-0,47%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 10,56 | 10,64 | 10,50 | 10,50 | -0,76% | 214.981,00 |
| 25.06.2025 | 10,64 | 10,70 | 10,56 | 10,58 | -0,75% | 221.235,00 |
| 24.06.2025 | 10,76 | 10,82 | 10,64 | 10,66 | -0,37% | 183.465,00 |
| 23.06.2025 | 10,70 | 10,74 | 10,66 | 10,70 | -0,37% | 199.911,00 |
| 20.06.2025 | 10,76 | 10,82 | 10,72 | 10,74 | 0,19% | 347.378,00 |
| 19.06.2025 | 10,80 | 10,94 | 10,70 | 10,72 | -0,56% | 170.042,00 |
| 18.06.2025 | 10,86 | 10,88 | 10,66 | 10,78 | -0,92% | 254.653,00 |
| 17.06.2025 | 10,80 | 10,88 | 10,72 | 10,88 | 0,37% | 163.552,00 |
| 16.06.2025 | 10,80 | 10,88 | 10,78 | 10,84 | 0,56% | 77.291,00 |
| 13.06.2025 | 10,90 | 10,90 | 10,76 | 10,78 | -1,64% | 79.624,00 |
| 12.06.2025 | 11,02 | 11,06 | 10,94 | 10,96 | -0,54% | 117.271,00 |
| 11.06.2025 | 11,00 | 11,12 | 11,00 | 11,02 | 0,00% | 119.766,00 |
| 10.06.2025 | 10,78 | 11,14 | 10,78 | 11,02 | 2,23% | 188.759,00 |
| 09.06.2025 | 10,62 | 10,82 | 10,62 | 10,78 | 1,51% | 87.327,00 |
| 06.06.2025 | 10,60 | 10,68 | 10,58 | 10,62 | 0,19% | 121.039,00 |
| 05.06.2025 | 10,72 | 10,80 | 10,60 | 10,60 | -1,30% | 256.464,00 |
| 04.06.2025 | 10,96 | 10,96 | 10,74 | 10,74 | -2,01% | 292.027,00 |
| 03.06.2025 | 11,00 | 11,12 | 10,94 | 10,96 | -0,36% | 216.971,00 |
| 02.06.2025 | 11,04 | 11,08 | 10,94 | 11,00 | -0,54% | 254.736,00 |
| 30.05.2025 | 11,06 | 11,12 | 10,94 | 11,06 | 0,18% | 323.595,00 |
| 29.05.2025 | 11,02 | 11,06 | 10,96 | 11,04 | 0,36% | 128.767,00 |
| 28.05.2025 | 10,84 | 11,04 | 10,84 | 11,00 | 1,48% | 215.225,00 |
| 27.05.2025 | 10,74 | 10,92 | 10,66 | 10,84 | 1,12% | 152.532,00 |
| 26.05.2025 | 10,70 | 10,72 | 10,66 | 10,72 | 0,37% | 95.293,00 |
| 23.05.2025 | 10,60 | 10,70 | 10,44 | 10,68 | 0,95% | 151.979,00 |
| 22.05.2025 | 10,56 | 10,58 | 10,48 | 10,58 | -0,38% | 164.622,00 |
| 21.05.2025 | 10,78 | 10,80 | 10,62 | 10,62 | -1,85% | 194.164,00 |
| 20.05.2025 | 10,90 | 10,90 | 10,74 | 10,82 | -0,73% | 107.525,00 |
| 19.05.2025 | 10,84 | 10,92 | 10,68 | 10,90 | 0,37% | 127.764,00 |
| 16.05.2025 | 10,62 | 10,86 | 10,56 | 10,86 | 3,63% | 180.125,00 |
| 15.05.2025 | 10,44 | 10,56 | 10,40 | 10,48 | 0,38% | 224.488,00 |
| 14.05.2025 | 10,42 | 10,50 | 10,36 | 10,44 | 0,19% | 163.357,00 |
| 13.05.2025 | 10,36 | 10,46 | 10,32 | 10,42 | 0,58% | 211.271,00 |
| 12.05.2025 | 10,46 | 10,46 | 10,24 | 10,36 | -0,77% | 239.903,00 |
| 09.05.2025 | 10,28 | 10,44 | 10,22 | 10,44 | 1,95% | 197.370,00 |
| 08.05.2025 | 10,46 | 10,46 | 10,20 | 10,24 | -2,29% | 303.163,00 |
| 07.05.2025 | 10,60 | 10,62 | 10,40 | 10,48 | -1,13% | 295.705,00 |
| 06.05.2025 | 10,80 | 10,82 | 10,54 | 10,60 | -1,67% | 217.931,00 |
| 05.05.2025 | 10,70 | 10,82 | 10,64 | 10,78 | 1,51% | 251.566,00 |
| 02.05.2025 | 10,82 | 11,02 | 10,56 | 10,62 | -9,85% | 460.175,00 |
| 30.04.2025 | 11,56 | 11,78 | 11,54 | 11,78 | 1,90% | 430.751,00 |
| 29.04.2025 | 11,60 | 11,74 | 11,52 | 11,56 | 0,17% | 282.945,00 |
| 28.04.2025 | 11,58 | 11,64 | 11,52 | 11,54 | 0,17% | 234.222,00 |
| 25.04.2025 | 11,56 | 11,62 | 11,46 | 11,52 | -0,17% | 143.504,00 |
| 24.04.2025 | 11,60 | 11,72 | 11,54 | 11,54 | -0,52% | 166.632,00 |
| 23.04.2025 | 11,68 | 11,72 | 11,60 | 11,60 | -0,51% | 136.969,00 |
| 22.04.2025 | 11,76 | 11,82 | 11,62 | 11,66 | -0,34% | 124.060,00 |
| 17.04.2025 | 11,62 | 11,76 | 11,54 | 11,70 | 0,86% | 107.190,00 |
| 16.04.2025 | 11,42 | 11,72 | 11,40 | 11,60 | 1,22% | 167.251,00 |
| 15.04.2025 | 11,32 | 11,48 | 11,30 | 11,46 | 1,60% | 222.657,00 |
| 14.04.2025 | 11,34 | 11,34 | 11,18 | 11,28 | 0,89% | 170.732,00 |
| 11.04.2025 | 11,04 | 11,24 | 10,92 | 11,18 | 2,01% | 203.599,00 |
| 10.04.2025 | 11,30 | 11,42 | 10,96 | 10,96 | 1,29% | 330.206,00 |
| 09.04.2025 | 10,94 | 11,08 | 10,66 | 10,82 | -2,52% | 283.252,00 |
| 08.04.2025 | 11,02 | 11,18 | 10,90 | 11,10 | 2,59% | 202.834,00 |
| 07.04.2025 | 10,96 | 11,24 | 10,32 | 10,82 | -3,82% | 532.816,00 |
| 04.04.2025 | 11,80 | 11,80 | 11,13 | 11,25 | -5,22% | 399.692,00 |
| 03.04.2025 | 11,70 | 11,93 | 11,70 | 11,87 | 1,28% | 224.322,00 |
| 02.04.2025 | 11,76 | 11,80 | 11,62 | 11,72 | -0,51% | 145.319,00 |
| 01.04.2025 | 11,62 | 11,83 | 11,60 | 11,78 | 1,55% | 177.993,00 |
| 31.03.2025 | 11,57 | 11,61 | 11,45 | 11,60 | 0,09% | 261.804,00 |
| 28.03.2025 | 11,50 | 11,59 | 11,45 | 11,59 | 0,87% | 226.034,00 |
| 27.03.2025 | 11,40 | 11,56 | 11,34 | 11,49 | 0,61% | 203.303,00 |
| 26.03.2025 | 11,30 | 11,44 | 11,26 | 11,42 | 0,18% | 194.704,00 |
| 25.03.2025 | 11,32 | 11,47 | 11,32 | 11,40 | 1,15% | 182.595,00 |
| 24.03.2025 | 11,37 | 11,42 | 11,22 | 11,27 | -0,53% | 245.378,00 |
| 21.03.2025 | 11,27 | 11,36 | 11,22 | 11,33 | 0,44% | 286.271,00 |
| 20.03.2025 | 11,33 | 11,35 | 11,23 | 11,28 | -0,35% | 132.639,00 |
| 19.03.2025 | 11,24 | 11,32 | 11,22 | 11,32 | 0,71% | 110.778,00 |
| 18.03.2025 | 11,35 | 11,35 | 11,20 | 11,24 | -0,62% | 184.963,00 |
| 17.03.2025 | 11,22 | 11,31 | 11,16 | 11,31 | 1,07% | 182.987,00 |
| 14.03.2025 | 11,05 | 11,22 | 11,02 | 11,19 | 1,45% | 149.010,00 |
| 13.03.2025 | 11,00 | 11,03 | 10,88 | 11,03 | 0,09% | 191.735,00 |
| 12.03.2025 | 10,91 | 11,17 | 10,91 | 11,02 | 1,01% | 235.498,00 |
| 11.03.2025 | 10,81 | 11,04 | 10,81 | 10,91 | 1,49% | 208.404,00 |
| 10.03.2025 | 10,77 | 10,89 | 10,54 | 10,75 | 1,61% | 392.460,00 |
| 07.03.2025 | 10,46 | 10,61 | 10,46 | 10,58 | 0,86% | 196.052,00 |
| 06.03.2025 | 10,60 | 10,67 | 10,42 | 10,49 | -0,76% | 218.600,00 |
| 05.03.2025 | 10,40 | 10,71 | 10,26 | 10,57 | 0,38% | 249.673,00 |
| 04.03.2025 | 10,62 | 10,68 | 10,52 | 10,53 | -1,31% | 168.994,00 |
| 03.03.2025 | 10,67 | 10,78 | 10,59 | 10,67 | -0,28% | 139.613,00 |
| 28.02.2025 | 10,73 | 10,75 | 10,63 | 10,70 | -0,28% | 395.785,00 |
| 27.02.2025 | 10,62 | 10,79 | 10,62 | 10,73 | 0,56% | 240.850,00 |
| 26.02.2025 | 10,63 | 10,70 | 10,61 | 10,67 | 0,19% | 171.542,00 |
| 25.02.2025 | 10,60 | 10,72 | 10,60 | 10,65 | 0,19% | 161.313,00 |
| 24.02.2025 | 10,65 | 10,73 | 10,62 | 10,63 | 0,19% | 162.967,00 |
| 21.02.2025 | 10,51 | 10,63 | 10,47 | 10,61 | 0,57% | 172.664,00 |
| 20.02.2025 | 10,39 | 10,57 | 10,38 | 10,55 | 1,64% | 235.335,00 |
| 19.02.2025 | 10,36 | 10,42 | 10,31 | 10,38 | 0,19% | 241.774,00 |
| 18.02.2025 | 10,54 | 10,56 | 10,35 | 10,36 | -1,61% | 261.518,00 |
| 17.02.2025 | 10,66 | 10,73 | 10,50 | 10,53 | -1,50% | 193.456,00 |
| 14.02.2025 | 10,59 | 10,73 | 10,48 | 10,69 | 0,94% | 202.887,00 |
| 13.02.2025 | 11,03 | 11,32 | 10,59 | 10,59 | -2,40% | 377.082,00 |
| 12.02.2025 | 10,92 | 11,00 | 10,83 | 10,85 | -0,18% | 171.563,00 |
| 11.02.2025 | 10,84 | 10,92 | 10,81 | 10,87 | -0,09% | 163.482,00 |
| 10.02.2025 | 10,73 | 10,93 | 10,73 | 10,88 | 1,59% | 169.054,00 |
| 07.02.2025 | 10,90 | 10,95 | 10,65 | 10,71 | -1,74% | 289.852,00 |
| 06.02.2025 | 10,79 | 10,92 | 10,70 | 10,90 | 1,58% | 190.836,00 |
| 05.02.2025 | 10,58 | 10,73 | 10,53 | 10,73 | 1,71% | 166.309,00 |
| 04.02.2025 | 10,53 | 10,59 | 10,41 | 10,55 | 0,09% | 129.224,00 |