11,170€
-5,90%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,82 | 11,82 | 11,16 | 11,19 | -5,73% | - |
| 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 |
| 03.02.2025 | 10,40 | 10,56 | 10,39 | 10,54 | -0,28% | 225.525,00 |
| 31.01.2025 | 10,45 | 10,58 | 10,41 | 10,57 | 0,96% | 127.199,00 |
| 30.01.2025 | 10,35 | 10,52 | 10,31 | 10,47 | 1,26% | 171.114,00 |
| 29.01.2025 | 10,46 | 10,48 | 10,34 | 10,34 | -1,15% | 143.864,00 |
| 28.01.2025 | 10,32 | 10,53 | 10,25 | 10,46 | 1,45% | 249.906,00 |
| 27.01.2025 | 10,23 | 10,40 | 10,17 | 10,31 | 0,78% | 183.312,00 |
| 24.01.2025 | 10,35 | 10,44 | 10,21 | 10,23 | -0,87% | 97.340,00 |
| 23.01.2025 | 10,38 | 10,38 | 10,25 | 10,32 | -0,58% | 130.128,00 |
| 22.01.2025 | 10,33 | 10,41 | 10,29 | 10,38 | 0,48% | 127.579,00 |
| 21.01.2025 | 10,38 | 10,43 | 10,31 | 10,33 | -0,39% | 88.281,00 |
| 20.01.2025 | 10,45 | 10,45 | 10,28 | 10,37 | -0,38% | 89.677,00 |
| 17.01.2025 | 10,39 | 10,48 | 10,37 | 10,41 | 0,39% | 172.560,00 |
| 16.01.2025 | 10,37 | 10,39 | 10,19 | 10,37 | 0,19% | 191.573,00 |
| 15.01.2025 | 10,15 | 10,36 | 10,08 | 10,35 | 2,88% | 141.806,00 |
| 14.01.2025 | 10,15 | 10,20 | 10,04 | 10,06 | -0,10% | 152.607,00 |
| 13.01.2025 | 10,08 | 10,22 | 10,04 | 10,07 | -0,98% | 174.783,00 |
| 10.01.2025 | 10,29 | 10,29 | 10,13 | 10,17 | -0,88% | 161.933,00 |
| 09.01.2025 | 10,17 | 10,30 | 10,13 | 10,26 | 0,79% | 169.397,00 |
| 08.01.2025 | 10,26 | 10,26 | 10,07 | 10,18 | -0,78% | 270.304,00 |
| 07.01.2025 | 10,42 | 10,67 | 10,26 | 10,26 | 1,58% | 359.096,00 |
| 06.01.2025 | 10,17 | 10,18 | 9,99 | 10,10 | -0,79% | 213.627,00 |
| 03.01.2025 | 10,20 | 10,21 | 10,10 | 10,18 | 0,00% | 156.290,00 |
| 02.01.2025 | 10,21 | 10,23 | 10,10 | 10,18 | 0,69% | 60.434,00 |
| 31.12.2024 | 10,10 | 10,15 | 10,06 | 10,11 | 0,20% | 66.521,00 |
| 30.12.2024 | 10,08 | 10,15 | 10,05 | 10,09 | -0,30% | 111.239,00 |
| 27.12.2024 | 10,11 | 10,14 | 10,05 | 10,12 | -0,20% | 151.309,00 |
| 24.12.2024 | 10,02 | 10,16 | 10,02 | 10,14 | 1,40% | 84.227,00 |
| 23.12.2024 | 10,00 | 10,03 | 9,95 | 10,00 | -0,30% | 151.291,00 |
| 20.12.2024 | 9,95 | 10,09 | 9,90 | 10,03 | 0,91% | 310.234,00 |
| 19.12.2024 | 9,90 | 9,99 | 9,88 | 9,94 | -0,80% | 199.346,00 |
| 18.12.2024 | 10,00 | 10,10 | 10,00 | 10,02 | 0,10% | 170.386,00 |
| 17.12.2024 | 9,98 | 10,06 | 9,94 | 10,01 | 0,00% | 234.415,00 |
| 16.12.2024 | 10,21 | 10,22 | 9,98 | 10,01 | -1,86% | 265.471,00 |
| 13.12.2024 | 10,21 | 10,26 | 10,17 | 10,20 | -0,29% | 134.869,00 |
| 12.12.2024 | 10,15 | 10,23 | 10,09 | 10,23 | 1,19% | 232.836,00 |
| 11.12.2024 | 10,12 | 10,19 | 10,04 | 10,11 | 0,10% | 159.368,00 |
| 10.12.2024 | 10,06 | 10,15 | 10,00 | 10,10 | 0,50% | 258.327,00 |
| 09.12.2024 | 10,25 | 10,25 | 10,05 | 10,05 | -1,95% | 409.894,00 |
| 06.12.2024 | 10,23 | 10,32 | 10,23 | 10,25 | 0,29% | 185.939,00 |
| 05.12.2024 | 10,27 | 10,37 | 10,22 | 10,22 | -0,78% | 214.460,00 |
| 04.12.2024 | 10,19 | 10,31 | 10,17 | 10,30 | 0,98% | 135.123,00 |
| 03.12.2024 | 10,12 | 10,26 | 10,10 | 10,20 | 0,79% | 200.112,00 |
| 02.12.2024 | 10,40 | 10,41 | 10,07 | 10,12 | -3,44% | 275.315,00 |
| 29.11.2024 | 10,44 | 10,53 | 10,41 | 10,48 | 0,38% | 174.753,00 |
| 28.11.2024 | 10,30 | 10,47 | 10,26 | 10,44 | 1,36% | 185.649,00 |
| 27.11.2024 | 10,55 | 10,55 | 10,29 | 10,30 | -2,65% | 646.535,00 |
| 26.11.2024 | 10,49 | 10,63 | 10,42 | 10,58 | 0,86% | 169.576,00 |
| 25.11.2024 | 10,93 | 10,93 | 10,39 | 10,49 | -3,85% | 509.071,00 |
| 22.11.2024 | 10,66 | 10,91 | 10,65 | 10,91 | 2,35% | 155.499,00 |
| 21.11.2024 | 10,69 | 10,69 | 10,54 | 10,66 | 0,00% | 162.836,00 |
| 20.11.2024 | 10,68 | 10,71 | 10,63 | 10,66 | 0,19% | 254.864,00 |
| 19.11.2024 | 10,55 | 10,64 | 10,45 | 10,64 | 0,95% | 186.921,00 |
| 18.11.2024 | 10,61 | 10,63 | 10,48 | 10,54 | -0,66% | 198.049,00 |
| 15.11.2024 | 10,59 | 10,64 | 10,54 | 10,61 | 0,19% | 181.994,00 |
| 14.11.2024 | 10,51 | 10,60 | 10,51 | 10,59 | 1,44% | 152.336,00 |
| 13.11.2024 | 10,43 | 10,55 | 10,34 | 10,44 | -0,48% | 227.133,00 |