10,520€
-0,19%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,60 | 10,64 | 10,50 | 10,50 | -0,38% | 140.007,00 |
| 11.12.2025 | 10,52 | 10,58 | 10,48 | 10,54 | 0,19% | 131.876,00 |
| 10.12.2025 | 10,60 | 10,66 | 10,52 | 10,52 | -1,13% | 163.273,00 |
| 09.12.2025 | 10,72 | 10,72 | 10,60 | 10,64 | -0,93% | 160.326,00 |
| 08.12.2025 | 10,64 | 10,76 | 10,60 | 10,74 | 0,75% | 108.160,00 |
| 05.12.2025 | 10,70 | 10,72 | 10,64 | 10,66 | -0,19% | 132.440,00 |
| 04.12.2025 | 10,78 | 10,80 | 10,68 | 10,68 | -0,74% | 111.670,00 |
| 03.12.2025 | 10,84 | 10,86 | 10,76 | 10,76 | -0,55% | 107.865,00 |
| 02.12.2025 | 10,84 | 10,90 | 10,78 | 10,82 | 0,00% | 126.925,00 |
| 01.12.2025 | 10,94 | 10,94 | 10,76 | 10,82 | -1,28% | 154.109,00 |
| 28.11.2025 | 10,98 | 10,98 | 10,90 | 10,96 | 0,00% | 138.544,00 |
| 27.11.2025 | 10,76 | 10,96 | 10,76 | 10,96 | 1,48% | 267.782,00 |
| 26.11.2025 | 10,70 | 10,80 | 10,62 | 10,80 | 1,12% | 192.425,00 |
| 25.11.2025 | 10,58 | 10,68 | 10,54 | 10,68 | 1,14% | 124.290,00 |
| 24.11.2025 | 10,60 | 10,60 | 10,44 | 10,56 | -0,19% | 202.796,00 |
| 21.11.2025 | 10,50 | 10,58 | 10,42 | 10,58 | 0,38% | 122.440,00 |
| 20.11.2025 | 10,62 | 10,62 | 10,50 | 10,54 | -0,57% | 141.698,00 |
| 19.11.2025 | 10,64 | 10,66 | 10,54 | 10,60 | -0,38% | 164.448,00 |
| 18.11.2025 | 10,64 | 10,66 | 10,58 | 10,64 | -0,56% | 110.290,00 |
| 17.11.2025 | 10,68 | 10,76 | 10,66 | 10,70 | 0,19% | 132.453,00 |
| 14.11.2025 | 10,78 | 10,80 | 10,62 | 10,68 | -1,29% | 167.005,00 |
| 13.11.2025 | 10,78 | 10,86 | 10,78 | 10,82 | 0,56% | 171.326,00 |
| 12.11.2025 | 10,72 | 10,80 | 10,68 | 10,76 | 0,56% | 151.326,00 |
| 11.11.2025 | 10,64 | 10,74 | 10,62 | 10,70 | 0,94% | 87.701,00 |
| 10.11.2025 | 10,62 | 10,66 | 10,60 | 10,60 | 0,00% | 128.672,00 |
| 07.11.2025 | 10,52 | 10,60 | 10,50 | 10,60 | 0,76% | 82.722,00 |
| 06.11.2025 | 10,50 | 10,56 | 10,50 | 10,52 | -0,09% | 107.421,00 |
| 05.11.2025 | 10,51 | 10,57 | 10,49 | 10,53 | -0,47% | - |
| 04.11.2025 | 10,52 | 10,58 | 10,50 | 10,58 | 0,19% | 174.193,00 |
| 03.11.2025 | 10,58 | 10,66 | 10,52 | 10,56 | -0,19% | 119.238,00 |
| 31.10.2025 | 10,58 | 10,66 | 10,56 | 10,58 | 0,00% | 175.403,00 |
| 30.10.2025 | 10,62 | 10,66 | 10,54 | 10,58 | -0,38% | 120.743,00 |
| 29.10.2025 | 10,74 | 10,78 | 10,62 | 10,62 | -1,12% | 124.837,00 |
| 28.10.2025 | 10,62 | 10,74 | 10,62 | 10,74 | 0,94% | 160.350,00 |
| 27.10.2025 | 10,78 | 10,78 | 10,60 | 10,64 | -0,93% | 210.764,00 |
| 24.10.2025 | 10,88 | 10,88 | 10,68 | 10,74 | -0,92% | 138.657,00 |
| 23.10.2025 | 10,82 | 10,96 | 10,80 | 10,84 | 0,18% | 130.934,00 |
| 22.10.2025 | 10,74 | 10,86 | 10,74 | 10,82 | 0,74% | 181.913,00 |
| 21.10.2025 | 10,68 | 10,74 | 10,66 | 10,74 | 0,56% | 190.517,00 |
| 20.10.2025 | 10,80 | 10,86 | 10,68 | 10,68 | -0,93% | 201.885,00 |
| 17.10.2025 | 11,12 | 11,14 | 10,76 | 10,78 | -2,71% | 246.928,00 |
| 16.10.2025 | 11,00 | 11,10 | 10,94 | 11,08 | 1,09% | 91.337,00 |
| 15.10.2025 | 10,98 | 11,04 | 10,92 | 10,96 | 0,37% | 110.651,00 |
| 14.10.2025 | 10,80 | 10,96 | 10,80 | 10,92 | 0,74% | 203.759,00 |
| 13.10.2025 | 10,86 | 10,96 | 10,78 | 10,84 | 0,00% | 107.005,00 |
| 10.10.2025 | 10,76 | 10,94 | 10,76 | 10,84 | 0,93% | 152.250,00 |
| 09.10.2025 | 10,74 | 10,82 | 10,68 | 10,74 | 0,56% | 132.042,00 |
| 08.10.2025 | 10,68 | 10,82 | 10,64 | 10,68 | 0,00% | 113.927,00 |
| 07.10.2025 | 10,86 | 10,86 | 10,68 | 10,68 | -1,48% | 247.510,00 |
| 06.10.2025 | 10,90 | 10,90 | 10,72 | 10,84 | -0,91% | 257.035,00 |
| 03.10.2025 | 11,06 | 11,06 | 10,86 | 10,94 | -0,91% | 119.598,00 |
| 02.10.2025 | 11,02 | 11,06 | 10,94 | 11,04 | 0,55% | 138.748,00 |
| 01.10.2025 | 10,94 | 11,06 | 10,86 | 10,98 | 0,18% | 181.989,00 |
| 30.09.2025 | 11,00 | 11,02 | 10,84 | 10,96 | -0,54% | 231.449,00 |
| 29.09.2025 | 10,98 | 11,06 | 10,92 | 11,02 | 0,18% | 147.608,00 |
| 26.09.2025 | 10,88 | 11,04 | 10,86 | 11,00 | 1,48% | 126.360,00 |
| 25.09.2025 | 10,88 | 10,90 | 10,82 | 10,84 | -0,37% | 122.935,00 |
| 24.09.2025 | 10,90 | 10,96 | 10,88 | 10,88 | -0,37% | 121.389,00 |
| 23.09.2025 | 10,92 | 11,00 | 10,92 | 10,92 | 0,00% | 76.514,00 |
| 22.09.2025 | 10,96 | 11,02 | 10,86 | 10,92 | -0,73% | 87.595,00 |
| 19.09.2025 | 10,94 | 11,00 | 10,86 | 11,00 | 0,36% | 321.265,00 |
| 18.09.2025 | 10,86 | 11,04 | 10,84 | 10,96 | 0,74% | 125.433,00 |
| 17.09.2025 | 10,82 | 10,90 | 10,82 | 10,88 | 0,74% | 137.512,00 |
| 16.09.2025 | 10,90 | 10,92 | 10,76 | 10,80 | -0,92% | 152.966,00 |
| 15.09.2025 | 11,02 | 11,14 | 10,88 | 10,90 | -1,09% | 148.395,00 |
| 12.09.2025 | 11,06 | 11,14 | 11,02 | 11,02 | -0,36% | 106.407,00 |
| 11.09.2025 | 10,92 | 11,12 | 10,88 | 11,06 | 1,10% | 118.841,00 |
| 10.09.2025 | 10,86 | 11,00 | 10,84 | 10,94 | 0,37% | 219.413,00 |
| 09.09.2025 | 10,94 | 11,08 | 10,88 | 10,90 | -0,55% | 189.134,00 |
| 08.09.2025 | 10,88 | 10,98 | 10,82 | 10,96 | 0,92% | 126.286,00 |
| 05.09.2025 | 10,74 | 10,90 | 10,64 | 10,86 | 1,12% | 125.094,00 |
| 04.09.2025 | 10,78 | 10,88 | 10,74 | 10,74 | -0,37% | 108.531,00 |
| 03.09.2025 | 10,80 | 10,82 | 10,70 | 10,78 | 0,75% | 176.201,00 |
| 02.09.2025 | 10,80 | 10,84 | 10,66 | 10,70 | -1,65% | 123.936,00 |
| 01.09.2025 | 10,86 | 10,88 | 10,80 | 10,88 | 0,37% | 120.576,00 |
| 29.08.2025 | 10,86 | 10,96 | 10,80 | 10,84 | 0,00% | 121.648,00 |
| 28.08.2025 | 10,94 | 10,98 | 10,78 | 10,84 | -0,91% | 144.317,00 |
| 27.08.2025 | 11,00 | 11,08 | 10,92 | 10,94 | -0,91% | 129.205,00 |
| 26.08.2025 | 11,10 | 11,16 | 10,90 | 11,04 | -1,95% | 224.366,00 |
| 25.08.2025 | 11,48 | 11,48 | 11,26 | 11,26 | -2,09% | 87.827,00 |
| 22.08.2025 | 11,36 | 11,52 | 11,36 | 11,50 | 0,88% | 55.210,00 |
| 21.08.2025 | 11,42 | 11,42 | 11,30 | 11,40 | 0,00% | 110.040,00 |
| 20.08.2025 | 11,40 | 11,46 | 11,36 | 11,40 | 0,00% | 107.024,00 |
| 19.08.2025 | 11,42 | 11,48 | 11,40 | 11,40 | -0,18% | 72.781,00 |
| 18.08.2025 | 11,42 | 11,56 | 11,38 | 11,42 | 0,18% | 88.053,00 |
| 15.08.2025 | 11,44 | 11,46 | 11,40 | 11,40 | 0,00% | 50.913,00 |
| 14.08.2025 | 11,50 | 11,54 | 11,38 | 11,40 | -0,87% | 113.929,00 |
| 13.08.2025 | 11,66 | 11,74 | 11,50 | 11,50 | -1,37% | 84.733,00 |
| 12.08.2025 | 11,78 | 11,86 | 11,66 | 11,66 | -1,02% | 109.304,00 |
| 11.08.2025 | 11,66 | 11,78 | 11,64 | 11,78 | 1,55% | 171.914,00 |
| 08.08.2025 | 11,28 | 11,64 | 11,28 | 11,60 | 2,84% | 206.799,00 |
| 07.08.2025 | 11,26 | 11,32 | 11,24 | 11,28 | 0,00% | 245.297,00 |
| 06.08.2025 | 11,22 | 11,30 | 11,18 | 11,28 | 0,89% | 84.648,00 |
| 05.08.2025 | 11,02 | 11,24 | 11,02 | 11,18 | 1,45% | 195.444,00 |
| 04.08.2025 | 10,88 | 11,02 | 10,84 | 11,02 | 2,42% | 171.253,00 |
| 01.08.2025 | 10,76 | 10,78 | 10,68 | 10,76 | -0,92% | 189.545,00 |
| 31.07.2025 | 10,84 | 10,94 | 10,82 | 10,86 | 0,18% | 161.111,00 |
| 30.07.2025 | 10,74 | 10,90 | 10,74 | 10,84 | 0,93% | 115.840,00 |
| 29.07.2025 | 10,78 | 10,86 | 10,70 | 10,74 | -0,37% | 139.811,00 |
| 28.07.2025 | 11,06 | 11,08 | 10,78 | 10,78 | -2,36% | 210.124,00 |