12,080€
1,00%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 11,64 | 11,76 | 11,60 | 11,76 | 1,03% | 122.114,00 |
| 13.05.2026 | 11,72 | 11,74 | 11,50 | 11,64 | -0,34% | 191.827,00 |
| 12.05.2026 | 11,68 | 11,82 | 11,60 | 11,68 | -0,34% | 265.348,00 |
| 11.05.2026 | 11,64 | 11,74 | 11,56 | 11,72 | 1,03% | 177.888,00 |
| 08.05.2026 | 11,56 | 11,64 | 11,56 | 11,60 | -0,51% | 126.936,00 |
| 07.05.2026 | 11,82 | 11,82 | 11,56 | 11,66 | -1,35% | 145.432,00 |
| 06.05.2026 | 11,72 | 11,88 | 11,72 | 11,82 | 1,55% | 188.826,00 |
| 05.05.2026 | 11,58 | 11,80 | 11,58 | 11,64 | 0,69% | 191.516,00 |
| 04.05.2026 | 11,58 | 11,62 | 11,42 | 11,56 | -7,22% | 377.686,00 |
| 30.04.2026 | 12,30 | 12,54 | 12,22 | 12,46 | 0,97% | 241.062,00 |
| 29.04.2026 | 12,50 | 12,52 | 12,32 | 12,34 | -1,75% | 322.248,00 |
| 28.04.2026 | 12,50 | 12,56 | 12,42 | 12,56 | 0,48% | 254.892,00 |
| 27.04.2026 | 12,54 | 12,62 | 12,42 | 12,50 | -0,48% | 167.489,00 |
| 24.04.2026 | 12,54 | 12,64 | 12,46 | 12,56 | -0,79% | 182.894,00 |
| 23.04.2026 | 12,50 | 12,70 | 12,42 | 12,66 | 0,16% | 200.907,00 |
| 22.04.2026 | 12,74 | 12,82 | 12,62 | 12,64 | -0,16% | 205.870,00 |
| 21.04.2026 | 12,34 | 12,98 | 12,00 | 12,66 | -1,56% | 438.848,00 |
| 20.04.2026 | 12,78 | 12,96 | 12,74 | 12,86 | 0,16% | 303.951,00 |
| 17.04.2026 | 12,80 | 12,96 | 12,76 | 12,84 | 0,63% | 229.138,00 |
| 16.04.2026 | 12,74 | 12,82 | 12,60 | 12,76 | 0,16% | 179.534,00 |
| 15.04.2026 | 12,76 | 12,88 | 12,72 | 12,74 | 0,16% | 404.081,00 |
| 14.04.2026 | 12,50 | 12,74 | 12,36 | 12,72 | 1,92% | 166.966,00 |
| 13.04.2026 | 12,34 | 12,50 | 12,32 | 12,48 | 0,32% | 197.162,00 |
| 10.04.2026 | 12,44 | 12,50 | 12,32 | 12,44 | 0,00% | 251.103,00 |
| 09.04.2026 | 12,22 | 12,46 | 12,22 | 12,44 | 2,13% | 291.047,00 |
| 08.04.2026 | 12,30 | 12,32 | 12,12 | 12,18 | 1,33% | 205.399,00 |
| 07.04.2026 | 12,10 | 12,20 | 12,00 | 12,02 | -0,99% | 178.132,00 |
| 02.04.2026 | 11,88 | 12,16 | 11,84 | 12,14 | 1,68% | 224.288,00 |
| 01.04.2026 | 11,84 | 12,00 | 11,82 | 11,94 | 2,75% | 155.564,00 |
| 31.03.2026 | 11,50 | 11,76 | 11,50 | 11,62 | 1,04% | 205.129,00 |
| 30.03.2026 | 11,20 | 11,52 | 11,14 | 11,50 | 3,05% | 146.598,00 |
| 27.03.2026 | 11,30 | 11,30 | 11,10 | 11,16 | -0,89% | 315.412,00 |
| 26.03.2026 | 11,26 | 11,34 | 11,20 | 11,26 | -0,53% | 234.063,00 |
| 25.03.2026 | 11,52 | 11,62 | 11,30 | 11,32 | -1,39% | 172.719,00 |
| 24.03.2026 | 11,56 | 11,66 | 11,48 | 11,48 | -0,52% | 121.313,00 |
| 23.03.2026 | 11,58 | 11,76 | 11,30 | 11,54 | -1,87% | 345.076,00 |
| 20.03.2026 | 12,10 | 12,10 | 11,76 | 11,76 | -1,84% | 274.987,00 |
| 19.03.2026 | 12,14 | 12,20 | 11,98 | 11,98 | -2,12% | 294.789,00 |
| 18.03.2026 | 12,32 | 12,36 | 12,14 | 12,24 | -0,49% | 191.370,00 |
| 17.03.2026 | 12,16 | 12,36 | 12,12 | 12,30 | 0,99% | 125.890,00 |
| 16.03.2026 | 11,74 | 12,28 | 11,74 | 12,18 | 3,57% | 279.210,00 |
| 13.03.2026 | 11,76 | 11,88 | 11,64 | 11,76 | 0,51% | 108.851,00 |
| 12.03.2026 | 11,70 | 11,74 | 11,58 | 11,70 | -0,34% | 141.252,00 |
| 11.03.2026 | 11,84 | 11,84 | 11,70 | 11,74 | -1,01% | 139.089,00 |
| 10.03.2026 | 11,88 | 11,88 | 11,74 | 11,86 | 2,07% | 128.554,00 |
| 09.03.2026 | 11,68 | 11,72 | 11,50 | 11,62 | -2,52% | 242.916,00 |
| 06.03.2026 | 11,88 | 11,92 | 11,74 | 11,92 | 1,19% | 302.838,00 |
| 05.03.2026 | 11,74 | 11,86 | 11,66 | 11,78 | 0,17% | 359.564,00 |
| 04.03.2026 | 11,64 | 11,80 | 11,52 | 11,76 | 1,03% | 171.490,00 |
| 03.03.2026 | 12,14 | 12,14 | 11,52 | 11,64 | -4,75% | 450.348,00 |
| 02.03.2026 | 12,08 | 12,26 | 12,00 | 12,22 | -0,33% | 281.988,00 |
| 27.02.2026 | 12,26 | 12,32 | 12,24 | 12,26 | -0,16% | 368.081,00 |
| 26.02.2026 | 12,18 | 12,32 | 12,16 | 12,28 | 0,82% | 300.510,00 |
| 25.02.2026 | 12,06 | 12,18 | 11,86 | 12,18 | 1,16% | 292.188,00 |
| 24.02.2026 | 12,02 | 12,28 | 12,02 | 12,04 | 0,33% | 242.273,00 |
| 23.02.2026 | 11,90 | 12,04 | 11,84 | 12,00 | 1,01% | 343.325,00 |
| 20.02.2026 | 11,80 | 11,96 | 11,78 | 11,88 | 0,85% | 324.570,00 |
| 19.02.2026 | 11,72 | 11,82 | 11,64 | 11,78 | 0,51% | 480.751,00 |
| 18.02.2026 | 11,38 | 11,90 | 11,30 | 11,72 | 4,27% | 755.637,00 |
| 17.02.2026 | 11,12 | 11,34 | 11,12 | 11,24 | 0,90% | 273.500,00 |
| 16.02.2026 | 10,94 | 11,20 | 10,92 | 11,14 | 1,27% | 186.223,00 |
| 13.02.2026 | 10,86 | 11,00 | 10,82 | 11,00 | 1,10% | 137.609,00 |
| 12.02.2026 | 11,04 | 11,04 | 10,78 | 10,88 | -1,27% | 223.802,00 |
| 11.02.2026 | 11,10 | 11,16 | 11,00 | 11,02 | -0,36% | 190.807,00 |
| 10.02.2026 | 11,08 | 11,10 | 11,04 | 11,06 | 0,00% | 98.345,00 |
| 09.02.2026 | 11,02 | 11,08 | 10,92 | 11,06 | 0,36% | 147.964,00 |
| 06.02.2026 | 10,88 | 11,06 | 10,84 | 11,02 | 1,47% | 132.312,00 |
| 05.02.2026 | 10,80 | 10,86 | 10,74 | 10,86 | 0,56% | 165.233,00 |
| 04.02.2026 | 10,72 | 10,86 | 10,70 | 10,80 | 0,75% | 210.537,00 |
| 03.02.2026 | 10,76 | 10,80 | 10,68 | 10,72 | 0,19% | 147.089,00 |
| 02.02.2026 | 10,60 | 10,74 | 10,60 | 10,70 | 0,94% | 141.373,00 |
| 30.01.2026 | 10,64 | 10,66 | 10,58 | 10,60 | -0,19% | 177.807,00 |
| 29.01.2026 | 10,72 | 10,72 | 10,62 | 10,62 | -0,75% | 161.647,00 |
| 28.01.2026 | 10,62 | 10,76 | 10,60 | 10,70 | 0,94% | 152.827,00 |
| 27.01.2026 | 10,56 | 10,64 | 10,52 | 10,60 | 0,38% | 177.464,00 |
| 26.01.2026 | 10,60 | 10,66 | 10,44 | 10,56 | 0,38% | 239.038,00 |
| 23.01.2026 | 10,62 | 10,64 | 10,48 | 10,52 | -1,13% | 130.770,00 |
| 22.01.2026 | 10,68 | 10,74 | 10,64 | 10,64 | 0,76% | 179.611,00 |
| 21.01.2026 | 10,52 | 10,64 | 10,50 | 10,56 | 0,57% | 187.886,00 |
| 20.01.2026 | 10,66 | 10,68 | 10,48 | 10,50 | -1,32% | 187.488,00 |
| 19.01.2026 | 10,50 | 10,70 | 10,48 | 10,64 | 1,14% | 177.079,00 |
| 16.01.2026 | 10,58 | 10,64 | 10,52 | 10,52 | -0,38% | 177.535,00 |
| 15.01.2026 | 10,72 | 10,72 | 10,54 | 10,56 | -1,31% | 168.598,00 |
| 14.01.2026 | 10,68 | 10,72 | 10,58 | 10,70 | 0,56% | 180.371,00 |
| 13.01.2026 | 10,78 | 10,80 | 10,62 | 10,64 | -1,66% | 127.559,00 |
| 12.01.2026 | 10,80 | 10,86 | 10,72 | 10,82 | 0,37% | 86.863,00 |
| 09.01.2026 | 10,90 | 10,90 | 10,72 | 10,78 | -1,46% | 157.678,00 |
| 08.01.2026 | 10,96 | 11,02 | 10,88 | 10,94 | -0,55% | 153.616,00 |
| 07.01.2026 | 10,68 | 11,00 | 10,66 | 11,00 | 3,19% | 176.549,00 |
| 06.01.2026 | 10,68 | 10,68 | 10,54 | 10,66 | 0,19% | 150.615,00 |
| 05.01.2026 | 10,72 | 10,72 | 10,56 | 10,64 | -0,37% | 156.605,00 |
| 02.01.2026 | 11,00 | 11,02 | 10,66 | 10,68 | -3,26% | 211.446,00 |
| 31.12.2025 | 10,96 | 11,04 | 10,86 | 11,04 | 0,00% | 130.752,00 |
| 30.12.2025 | 10,90 | 11,04 | 10,86 | 11,04 | 1,47% | 191.013,00 |
| 29.12.2025 | 10,82 | 10,94 | 10,80 | 10,88 | 0,74% | 161.897,00 |