10,405€
-0,53%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,47 | 10,56 | 10,40 | 10,40 | -0,57% | - |
| 04.11.2024 | 10,63 | 10,70 | 10,46 | 10,46 | -2,15% | 352.847,00 |
| 01.11.2024 | 10,80 | 10,87 | 10,67 | 10,69 | -1,20% | 350.326,00 |
| 31.10.2024 | 11,24 | 11,24 | 10,81 | 10,82 | -4,25% | 311.458,00 |
| 30.10.2024 | 11,13 | 11,30 | 11,04 | 11,30 | 1,25% | 378.245,00 |
| 29.10.2024 | 11,16 | 11,26 | 11,03 | 11,16 | 0,00% | 176.385,00 |
| 28.10.2024 | 11,20 | 11,27 | 11,13 | 11,16 | -0,36% | 140.546,00 |
| 25.10.2024 | 11,36 | 11,37 | 11,16 | 11,20 | -1,41% | 240.153,00 |
| 24.10.2024 | 11,53 | 11,55 | 11,36 | 11,36 | -1,30% | 115.972,00 |
| 23.10.2024 | 11,47 | 11,54 | 11,41 | 11,51 | 0,35% | 117.460,00 |
| 22.10.2024 | 11,61 | 11,61 | 11,44 | 11,47 | -0,95% | 96.538,00 |
| 21.10.2024 | 11,88 | 11,93 | 11,58 | 11,58 | -3,02% | 111.628,00 |
| 18.10.2024 | 11,92 | 11,94 | 11,85 | 11,94 | 0,34% | 90.539,00 |
| 17.10.2024 | 11,98 | 12,01 | 11,86 | 11,90 | -0,58% | 75.255,00 |
| 16.10.2024 | 11,83 | 12,04 | 11,83 | 11,97 | 0,80% | 91.321,00 |
| 15.10.2024 | 11,77 | 11,89 | 11,68 | 11,88 | 1,06% | - |
| 14.10.2024 | 11,86 | 11,90 | 11,69 | 11,75 | -1,26% | 118.713,00 |
| 11.10.2024 | 11,76 | 11,96 | 11,76 | 11,90 | 1,02% | 133.901,00 |
| 10.10.2024 | 11,82 | 11,87 | 11,68 | 11,78 | -0,51% | 149.523,00 |
| 09.10.2024 | 11,69 | 11,87 | 11,69 | 11,84 | 1,81% | 170.752,00 |
| 08.10.2024 | 11,71 | 11,71 | 11,58 | 11,63 | -0,60% | 215.367,00 |
| 07.10.2024 | 11,77 | 11,78 | 11,64 | 11,70 | -0,68% | 152.612,00 |
| 04.10.2024 | 11,72 | 11,82 | 11,70 | 11,78 | 0,60% | 108.647,00 |
| 03.10.2024 | 11,76 | 11,81 | 11,67 | 11,71 | -0,68% | 159.623,00 |
| 02.10.2024 | 11,92 | 11,93 | 11,37 | 11,79 | -3,28% | 522.253,00 |
| 01.10.2024 | 12,15 | 12,25 | 12,11 | 12,19 | 0,58% | 201.478,00 |
| 30.09.2024 | 12,39 | 12,39 | 12,07 | 12,12 | -2,34% | 315.579,00 |
| 27.09.2024 | 12,45 | 12,51 | 12,36 | 12,41 | -0,56% | 175.696,00 |
| 26.09.2024 | 12,60 | 12,74 | 12,48 | 12,48 | 0,00% | 400.045,00 |
| 25.09.2024 | 12,50 | 12,60 | 12,46 | 12,48 | 0,08% | 308.508,00 |
| 24.09.2024 | 12,29 | 12,47 | 12,23 | 12,47 | 1,38% | 322.599,00 |
| 23.09.2024 | 12,11 | 12,36 | 12,09 | 12,30 | 1,23% | 188.341,00 |
| 20.09.2024 | 12,30 | 12,30 | 12,15 | 12,15 | -0,57% | 867.158,00 |
| 19.09.2024 | 12,14 | 12,22 | 12,00 | 12,22 | 1,41% | 245.601,00 |
| 18.09.2024 | 12,15 | 12,15 | 12,01 | 12,05 | -0,90% | 185.372,00 |
| 17.09.2024 | 12,35 | 12,38 | 12,14 | 12,16 | -1,38% | 165.738,00 |
| 16.09.2024 | 12,41 | 12,46 | 12,26 | 12,33 | -0,80% | 120.443,00 |
| 13.09.2024 | 12,31 | 12,49 | 12,30 | 12,43 | 0,89% | 212.395,00 |
| 12.09.2024 | 12,20 | 12,34 | 12,19 | 12,32 | 1,48% | 127.036,00 |
| 11.09.2024 | 12,28 | 12,32 | 12,09 | 12,14 | -1,78% | 154.490,00 |
| 10.09.2024 | 12,00 | 12,43 | 12,00 | 12,36 | 3,00% | 326.091,00 |
| 09.09.2024 | 12,11 | 12,15 | 11,91 | 12,00 | -0,58% | 105.296,00 |
| 06.09.2024 | 12,06 | 12,15 | 11,92 | 12,07 | 0,17% | 179.079,00 |
| 05.09.2024 | 11,89 | 12,18 | 11,89 | 12,05 | 1,60% | 162.864,00 |
| 04.09.2024 | 11,70 | 11,97 | 11,69 | 11,86 | 0,85% | 236.003,00 |
| 03.09.2024 | 11,80 | 11,83 | 11,63 | 11,76 | -0,25% | 158.020,00 |
| 02.09.2024 | 11,63 | 11,83 | 11,54 | 11,79 | 1,64% | 184.368,00 |
| 30.08.2024 | 11,63 | 11,77 | 11,60 | 11,60 | -0,09% | 446.212,00 |
| 29.08.2024 | 11,80 | 11,80 | 11,56 | 11,61 | -1,53% | 134.541,00 |
| 28.08.2024 | 11,83 | 11,83 | 11,71 | 11,79 | -0,34% | 146.784,00 |
| 27.08.2024 | 11,91 | 11,91 | 11,78 | 11,83 | -0,59% | 72.995,00 |
| 26.08.2024 | 11,81 | 11,90 | 11,76 | 11,90 | 0,68% | 131.302,00 |
| 23.08.2024 | 11,89 | 11,89 | 11,69 | 11,82 | 0,17% | 158.799,00 |
| 22.08.2024 | 11,91 | 11,93 | 11,80 | 11,80 | -0,76% | 92.621,00 |
| 21.08.2024 | 11,85 | 11,96 | 11,83 | 11,89 | 0,34% | 133.301,00 |
| 20.08.2024 | 11,86 | 11,93 | 11,81 | 11,85 | 0,00% | 134.618,00 |
| 19.08.2024 | 11,77 | 11,91 | 11,77 | 11,85 | 0,94% | 150.486,00 |
| 16.08.2024 | 11,88 | 11,88 | 11,73 | 11,74 | -0,68% | 134.479,00 |
| 15.08.2024 | 11,92 | 11,94 | 11,81 | 11,82 | -0,59% | 149.137,00 |
| 14.08.2024 | 11,84 | 11,96 | 11,82 | 11,89 | 0,93% | 133.350,00 |
| 13.08.2024 | 11,69 | 11,84 | 11,69 | 11,78 | 0,86% | 212.312,00 |
| 12.08.2024 | 11,84 | 11,86 | 11,62 | 11,68 | -0,85% | 108.744,00 |
| 09.08.2024 | 11,61 | 11,82 | 11,60 | 11,78 | 1,99% | 289.956,00 |
| 08.08.2024 | 11,56 | 11,62 | 11,46 | 11,55 | -0,09% | 218.930,00 |
| 07.08.2024 | 11,54 | 11,68 | 11,54 | 11,56 | 0,70% | 204.303,00 |
| 06.08.2024 | 11,59 | 11,63 | 11,32 | 11,48 | -0,17% | 312.702,00 |
| 05.08.2024 | 11,51 | 11,55 | 11,28 | 11,50 | -2,04% | 477.538,00 |
| 02.08.2024 | 11,78 | 11,85 | 11,65 | 11,74 | -0,34% | 233.436,00 |
| 01.08.2024 | 11,72 | 11,84 | 11,67 | 11,78 | 0,43% | 213.426,00 |
| 31.07.2024 | 11,70 | 11,87 | 11,70 | 11,73 | 0,51% | 274.170,00 |
| 30.07.2024 | 11,53 | 11,69 | 11,46 | 11,67 | 0,69% | 137.929,00 |
| 29.07.2024 | 11,34 | 11,63 | 11,34 | 11,59 | 2,57% | 225.461,00 |
| 26.07.2024 | 11,17 | 11,36 | 11,12 | 11,30 | 0,53% | 265.291,00 |
| 25.07.2024 | 10,82 | 11,24 | 10,70 | 11,24 | 3,69% | 491.406,00 |
| 24.07.2024 | 10,88 | 10,93 | 10,74 | 10,84 | -0,37% | 140.604,00 |
| 23.07.2024 | 10,94 | 10,94 | 10,80 | 10,88 | -0,37% | 210.298,00 |
| 22.07.2024 | 10,84 | 10,93 | 10,81 | 10,92 | 1,02% | 134.797,00 |
| 19.07.2024 | 10,78 | 10,81 | 10,66 | 10,81 | -0,09% | 125.024,00 |
| 18.07.2024 | 10,88 | 10,90 | 10,75 | 10,82 | -0,55% | 104.184,00 |
| 17.07.2024 | 10,85 | 10,96 | 10,76 | 10,88 | 0,28% | 184.576,00 |
| 16.07.2024 | 10,78 | 10,88 | 10,74 | 10,85 | 0,65% | 160.346,00 |
| 15.07.2024 | 10,78 | 10,82 | 10,67 | 10,78 | 0,00% | 99.352,00 |
| 12.07.2024 | 10,80 | 10,82 | 10,66 | 10,78 | 0,19% | 210.349,00 |
| 11.07.2024 | 10,69 | 10,88 | 10,66 | 10,76 | 0,65% | 191.607,00 |
| 10.07.2024 | 10,78 | 10,91 | 10,69 | 10,69 | -0,74% | 166.348,00 |
| 09.07.2024 | 10,86 | 10,91 | 10,72 | 10,77 | -0,74% | 135.983,00 |
| 08.07.2024 | 10,91 | 11,13 | 10,85 | 10,85 | -1,36% | 241.307,00 |
| 05.07.2024 | 10,90 | 11,02 | 10,89 | 11,00 | 1,10% | 180.210,00 |
| 04.07.2024 | 10,90 | 10,98 | 10,88 | 10,88 | 0,00% | 96.904,00 |
| 03.07.2024 | 10,75 | 10,88 | 10,63 | 10,88 | 1,59% | 116.771,00 |
| 02.07.2024 | 10,50 | 10,71 | 10,39 | 10,71 | 2,98% | 152.498,00 |
| 01.07.2024 | 10,70 | 10,81 | 10,40 | 10,40 | 0,68% | 214.043,00 |
| 28.06.2024 | 10,58 | 10,59 | 10,33 | 10,33 | -2,36% | 242.886,00 |
| 27.06.2024 | 10,46 | 10,58 | 10,35 | 10,58 | 1,15% | 229.911,00 |
| 26.06.2024 | 10,65 | 10,65 | 10,35 | 10,46 | -1,69% | 237.656,00 |
| 25.06.2024 | 10,77 | 10,77 | 10,54 | 10,64 | -1,21% | 443.486,00 |
| 24.06.2024 | 10,65 | 10,78 | 10,55 | 10,77 | 1,32% | 221.464,00 |
| 21.06.2024 | 10,78 | 10,87 | 10,56 | 10,63 | -1,48% | 326.534,00 |
| 20.06.2024 | 10,73 | 10,83 | 10,73 | 10,79 | 0,56% | 184.115,00 |
| 19.06.2024 | 10,73 | 10,87 | 10,73 | 10,73 | 0,00% | 183.389,00 |