10,950€
0,27%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,99 | 11,04 | 10,92 | 10,94 | 0,18% | - |
| 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 |
| 25.07.2025 | 11,00 | 11,20 | 10,66 | 11,04 | -1,08% | 399.544,00 |
| 24.07.2025 | 11,24 | 11,36 | 11,12 | 11,16 | -0,71% | 155.092,00 |
| 23.07.2025 | 11,34 | 11,40 | 11,24 | 11,24 | -0,35% | 276.161,00 |
| 22.07.2025 | 11,12 | 11,34 | 11,10 | 11,28 | 1,62% | 153.913,00 |
| 21.07.2025 | 11,06 | 11,16 | 11,00 | 11,10 | 1,65% | 219.050,00 |
| 18.07.2025 | 10,68 | 10,96 | 10,68 | 10,92 | 2,25% | 169.567,00 |
| 17.07.2025 | 10,74 | 10,74 | 10,64 | 10,68 | -0,19% | 99.293,00 |
| 16.07.2025 | 10,86 | 10,86 | 10,70 | 10,70 | -1,47% | 149.355,00 |
| 15.07.2025 | 10,92 | 11,02 | 10,86 | 10,86 | 0,00% | 114.294,00 |
| 14.07.2025 | 10,80 | 10,92 | 10,80 | 10,86 | 0,00% | 117.600,00 |
| 11.07.2025 | 10,86 | 10,92 | 10,82 | 10,86 | -0,37% | 160.497,00 |
| 10.07.2025 | 10,88 | 11,00 | 10,82 | 10,90 | 0,00% | 154.783,00 |
| 09.07.2025 | 10,76 | 10,90 | 10,76 | 10,90 | 1,49% | 263.781,00 |
| 08.07.2025 | 10,90 | 10,94 | 10,74 | 10,74 | -1,47% | 121.171,00 |
| 07.07.2025 | 10,98 | 10,98 | 10,90 | 10,90 | -0,55% | 224.097,00 |
| 04.07.2025 | 10,76 | 10,96 | 10,66 | 10,96 | 1,86% | 201.358,00 |
| 03.07.2025 | 10,76 | 10,86 | 10,70 | 10,76 | 0,19% | 138.723,00 |
| 02.07.2025 | 10,98 | 11,06 | 10,74 | 10,74 | -1,47% | 240.619,00 |
| 01.07.2025 | 10,64 | 10,90 | 10,60 | 10,90 | 2,44% | 253.829,00 |
| 30.06.2025 | 10,58 | 10,70 | 10,56 | 10,64 | 0,76% | 502.062,00 |
| 27.06.2025 | 10,50 | 10,58 | 10,46 | 10,56 | 0,57% | 282.874,00 |
| 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 |