10,015€
0,75%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,39% | 155.499,00 |
| 21.11.2024 | 10,70 | 10,70 | 10,55 | 10,66 | -0,05% | - |
| 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 |
| 12.11.2024 | 10,49 | 10,50 | 10,35 | 10,49 | -0,19% | 209.246,00 |
| 11.11.2024 | 10,46 | 10,57 | 10,44 | 10,51 | 0,77% | 198.772,00 |
| 08.11.2024 | 10,41 | 10,45 | 10,33 | 10,43 | 0,38% | 140.125,00 |
| 07.11.2024 | 10,39 | 10,45 | 10,29 | 10,39 | 0,97% | 134.440,00 |
| 06.11.2024 | 10,52 | 10,57 | 10,24 | 10,29 | -1,15% | 239.194,00 |
| 05.11.2024 | 10,42 | 10,55 | 10,39 | 10,41 | -0,48% | 239.721,00 |
| 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 |