9,660€
-0,92%
Echtzeit-Aktienkurs MERCIALYS INH. EO 1
Bid:
Ask:
Aktienkurse zur MERCIALYS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 9,69 | 9,69 | 9,45 | 9,64 | -1,13% | 432.962,00 |
| 30.09.2026 | 9,88 | 9,91 | 9,70 | 9,75 | -1,02% | 423.640,00 |
| 29.09.2026 | 9,91 | 9,93 | 9,82 | 9,85 | -0,51% | 219.754,00 |
| 28.09.2026 | 10,08 | 10,10 | 9,90 | 9,90 | -0,70% | 214.961,00 |
| 25.09.2026 | 10,16 | 10,26 | 9,92 | 9,97 | -2,64% | 493.886,00 |
| 24.09.2026 | 10,32 | 10,34 | 10,24 | 10,24 | -0,97% | 193.731,00 |
| 23.09.2026 | 10,56 | 10,56 | 10,30 | 10,34 | -1,71% | 170.454,00 |
| 22.09.2026 | 10,54 | 10,58 | 10,42 | 10,52 | -0,19% | 141.174,00 |
| 21.09.2026 | 10,50 | 10,56 | 10,40 | 10,54 | 0,57% | 115.784,00 |
| 18.09.2026 | 10,66 | 10,66 | 10,42 | 10,48 | -2,24% | 221.078,00 |
| 17.09.2026 | 10,76 | 10,80 | 10,62 | 10,72 | -0,19% | 153.098,00 |
| 16.09.2026 | 10,46 | 10,78 | 10,46 | 10,74 | 2,87% | 215.528,00 |
| 15.09.2026 | 10,48 | 10,52 | 10,36 | 10,44 | -0,76% | 210.751,00 |
| 14.09.2026 | 10,54 | 10,58 | 10,46 | 10,52 | -0,19% | 141.470,00 |
| 11.09.2026 | 10,62 | 10,66 | 10,50 | 10,54 | -0,75% | 202.024,00 |
| 10.09.2026 | 10,74 | 10,80 | 10,62 | 10,62 | -0,93% | 145.499,00 |
| 09.09.2026 | 10,78 | 10,80 | 10,66 | 10,72 | -0,74% | 381.959,00 |
| 08.09.2026 | 10,76 | 10,82 | 10,70 | 10,80 | 0,19% | 134.404,00 |
| 07.09.2026 | 10,94 | 10,94 | 10,76 | 10,78 | -1,82% | 255.489,00 |
| 04.09.2026 | 10,96 | 11,00 | 10,88 | 10,98 | 0,37% | 204.261,00 |
| 03.09.2026 | 11,00 | 11,00 | 10,92 | 10,94 | -0,36% | 140.668,00 |
| 02.09.2026 | 11,12 | 11,18 | 10,98 | 10,98 | -1,26% | 135.048,00 |
| 01.09.2026 | 11,08 | 11,16 | 11,00 | 11,12 | 0,18% | 157.713,00 |
| 31.08.2026 | 11,20 | 11,20 | 11,06 | 11,10 | -0,36% | 176.405,00 |
| 28.08.2026 | 11,14 | 11,18 | 11,04 | 11,14 | 0,36% | 141.442,00 |
| 27.08.2026 | 11,44 | 11,44 | 11,02 | 11,10 | -2,97% | 219.462,00 |
| 26.08.2026 | 11,46 | 11,48 | 11,36 | 11,44 | -0,17% | 116.438,00 |
| 25.08.2026 | 11,30 | 11,48 | 11,28 | 11,46 | 1,06% | 126.513,00 |
| 24.08.2026 | 11,30 | 11,34 | 11,20 | 11,34 | 0,35% | 325.402,00 |
| 21.08.2026 | 11,38 | 11,42 | 11,28 | 11,30 | -0,53% | 83.355,00 |
| 20.08.2026 | 11,36 | 11,42 | 11,32 | 11,36 | 0,00% | 66.791,00 |
| 19.08.2026 | 11,40 | 11,42 | 11,36 | 11,36 | -0,18% | 85.619,00 |
| 18.08.2026 | 11,56 | 11,58 | 11,38 | 11,38 | -1,56% | 191.418,00 |
| 17.08.2026 | 11,54 | 11,62 | 11,54 | 11,56 | -0,34% | 46.716,00 |
| 14.08.2026 | 11,58 | 11,66 | 11,54 | 11,60 | -0,17% | 93.308,00 |
| 13.08.2026 | 11,64 | 11,68 | 11,56 | 11,62 | 0,00% | 63.034,00 |
| 12.08.2026 | 11,78 | 11,82 | 11,60 | 11,62 | -1,36% | 167.466,00 |
| 11.08.2026 | 11,76 | 11,82 | 11,74 | 11,78 | 0,00% | 98.074,00 |
| 10.08.2026 | 11,90 | 11,90 | 11,78 | 11,78 | -0,84% | 83.657,00 |
| 07.08.2026 | 11,94 | 11,96 | 11,78 | 11,88 | -0,50% | 136.009,00 |
| 06.08.2026 | 12,08 | 12,10 | 11,94 | 11,94 | -1,00% | 97.918,00 |
| 05.08.2026 | 11,94 | 12,08 | 11,92 | 12,06 | 0,50% | 128.544,00 |
| 04.08.2026 | 12,02 | 12,14 | 11,96 | 12,00 | 0,50% | 109.975,00 |
| 03.08.2026 | 12,00 | 12,04 | 11,92 | 11,94 | -0,50% | 224.313,00 |
| 31.07.2026 | 12,10 | 12,18 | 11,88 | 12,00 | -0,83% | 147.493,00 |
| 30.07.2026 | 12,12 | 12,26 | 12,04 | 12,10 | 0,17% | 120.424,00 |
| 29.07.2026 | 11,96 | 12,38 | 11,90 | 12,08 | 0,83% | 188.658,00 |
| 28.07.2026 | 11,98 | 12,08 | 11,94 | 11,98 | 0,17% | 205.278,00 |
| 27.07.2026 | 11,80 | 11,98 | 11,76 | 11,96 | 1,70% | 197.083,00 |
| 24.07.2026 | 11,78 | 11,80 | 11,65 | 11,76 | -0,17% | 140.975,00 |
| 23.07.2026 | 11,72 | 11,84 | 11,70 | 11,78 | 0,68% | 137.119,00 |
| 22.07.2026 | 11,72 | 11,86 | 11,64 | 11,70 | -0,17% | 114.335,00 |
| 21.07.2026 | 11,72 | 11,76 | 11,60 | 11,72 | 0,17% | 125.934,00 |
| 20.07.2026 | 11,64 | 11,70 | 11,60 | 11,70 | 0,17% | 129.205,00 |
| 17.07.2026 | 11,62 | 11,72 | 11,58 | 11,68 | 1,04% | 107.029,00 |
| 16.07.2026 | 11,54 | 11,58 | 11,48 | 11,56 | 0,00% | 101.822,00 |
| 15.07.2026 | 11,60 | 11,64 | 11,50 | 11,56 | -0,17% | 117.551,00 |
| 14.07.2026 | 11,60 | 11,66 | 11,46 | 11,58 | -0,17% | 79.721,00 |
| 13.07.2026 | 11,68 | 11,70 | 11,58 | 11,60 | -0,51% | 39.128,00 |
| 10.07.2026 | 11,68 | 11,82 | 11,66 | 11,66 | 0,00% | 83.458,00 |
| 09.07.2026 | 11,76 | 11,76 | 11,60 | 11,66 | -0,68% | 130.479,00 |
| 08.07.2026 | 11,70 | 11,74 | 11,54 | 11,74 | -0,34% | 230.878,00 |
| 07.07.2026 | 11,70 | 11,80 | 11,66 | 11,78 | 1,20% | 106.651,00 |
| 06.07.2026 | 11,76 | 11,80 | 11,62 | 11,64 | -0,85% | 85.531,00 |
| 03.07.2026 | 11,70 | 11,80 | 11,68 | 11,74 | 0,00% | 71.487,00 |
| 02.07.2026 | 11,54 | 11,74 | 11,54 | 11,74 | 1,56% | 79.593,00 |
| 01.07.2026 | 11,76 | 11,76 | 11,50 | 11,56 | -1,37% | 121.352,00 |
| 30.06.2026 | 12,00 | 12,02 | 11,70 | 11,72 | -2,17% | 258.498,00 |
| 29.06.2026 | 11,94 | 11,98 | 11,84 | 11,98 | 0,50% | 115.172,00 |
| 26.06.2026 | 11,58 | 11,98 | 11,58 | 11,92 | 2,76% | 214.590,00 |
| 25.06.2026 | 11,68 | 11,70 | 11,56 | 11,60 | -0,85% | 149.852,00 |
| 24.06.2026 | 11,64 | 11,76 | 11,56 | 11,70 | 0,34% | 119.184,00 |
| 23.06.2026 | 11,68 | 11,70 | 11,58 | 11,66 | -0,51% | 180.497,00 |
| 22.06.2026 | 11,70 | 11,72 | 11,58 | 11,72 | 0,51% | 175.257,00 |
| 19.06.2026 | 11,72 | 11,72 | 11,50 | 11,66 | -0,17% | 184.862,00 |
| 18.06.2026 | 11,66 | 11,68 | 11,52 | 11,68 | 0,00% | 126.880,00 |
| 17.06.2026 | 11,80 | 11,80 | 11,66 | 11,68 | -1,02% | 118.146,00 |
| 16.06.2026 | 11,82 | 11,82 | 11,72 | 11,80 | 0,00% | 113.316,00 |
| 15.06.2026 | 11,94 | 12,00 | 11,78 | 11,80 | -1,17% | 134.644,00 |
| 12.06.2026 | 11,98 | 12,06 | 11,88 | 11,94 | -0,50% | 142.514,00 |
| 11.06.2026 | 11,92 | 12,08 | 11,92 | 12,00 | 0,50% | 276.461,00 |
| 10.06.2026 | 11,60 | 12,02 | 11,60 | 11,94 | 3,11% | 204.990,00 |
| 09.06.2026 | 11,42 | 11,66 | 11,40 | 11,58 | 0,87% | 203.883,00 |
| 08.06.2026 | 11,30 | 11,50 | 11,28 | 11,48 | 1,23% | 137.681,00 |
| 05.06.2026 | 11,32 | 11,48 | 11,32 | 11,34 | 0,53% | 193.761,00 |
| 04.06.2026 | 11,22 | 11,34 | 11,20 | 11,28 | 0,71% | 123.339,00 |
| 03.06.2026 | 11,38 | 11,42 | 11,16 | 11,20 | -1,58% | 158.067,00 |
| 02.06.2026 | 11,64 | 11,64 | 11,38 | 11,38 | -2,07% | 158.381,00 |
| 01.06.2026 | 11,88 | 11,88 | 11,54 | 11,62 | -2,02% | 309.207,00 |
| 29.05.2026 | 11,80 | 11,92 | 11,78 | 11,86 | 0,51% | 324.847,00 |
| 28.05.2026 | 11,74 | 11,86 | 11,74 | 11,80 | 0,17% | 236.143,00 |
| 27.05.2026 | 11,84 | 11,90 | 11,72 | 11,78 | -0,17% | 176.491,00 |
| 26.05.2026 | 11,84 | 11,88 | 11,74 | 11,80 | -0,51% | 167.867,00 |
| 25.05.2026 | 12,00 | 12,02 | 11,86 | 11,86 | -0,84% | 103.809,00 |
| 22.05.2026 | 11,96 | 12,02 | 11,88 | 11,96 | 0,00% | 118.558,00 |
| 21.05.2026 | 11,98 | 12,06 | 11,88 | 11,96 | -0,17% | 310.278,00 |
| 20.05.2026 | 11,84 | 11,98 | 11,76 | 11,98 | 1,01% | 251.428,00 |
| 19.05.2026 | 11,74 | 11,86 | 11,74 | 11,86 | 1,02% | 275.570,00 |
| 18.05.2026 | 11,66 | 11,74 | 11,58 | 11,74 | 0,51% | 167.344,00 |
| 15.05.2026 | 11,74 | 11,78 | 11,64 | 11,68 | -0,68% | 111.410,00 |