1,535€
-0,65%
Echtzeit-Aktienkurs Mercer International Inc.
Bid:
Ask:
Aktienkurse zur Mercer International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 1,55 | 1,58 | 1,52 | 1,55 | 0,00% | 1.853,00 |
| 28.11.2025 | 1,59 | 1,59 | 1,50 | 1,55 | -3,13% | 135,00 |
| 27.11.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 5,28% | 1.514,00 |
| 25.11.2025 | 1,42 | 1,54 | 1,42 | 1,52 | 15,65% | - |
| 21.11.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -2,96% | 57,00 |
| 19.11.2025 | 1,34 | 1,36 | 1,32 | 1,35 | 1,12% | 1.909,00 |
| 18.11.2025 | 1,32 | 1,34 | 1,29 | 1,34 | -1,11% | 1.953,00 |
| 17.11.2025 | 1,45 | 1,47 | 1,35 | 1,35 | -7,22% | 882,00 |
| 14.11.2025 | 1,48 | 1,49 | 1,42 | 1,46 | -3,96% | 1,00 |
| 13.11.2025 | 1,46 | 1,52 | 1,44 | 1,52 | 3,41% | - |
| 12.11.2025 | 1,43 | 1,50 | 1,42 | 1,47 | -3,93% | 700,00 |
| 11.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 10,11% | - |
| 07.11.2025 | 1,56 | 1,62 | 1,35 | 1,39 | -18,05% | 18.006,00 |
| 06.11.2025 | 1,67 | 1,75 | 1,66 | 1,69 | 1,50% | 582,00 |
| 05.11.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -9,02% | 5.003,00 |
| 31.10.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -7,58% | 5.300,00 |
| 30.10.2025 | 2,00 | 2,00 | 1,96 | 1,98 | -5,71% | 156,00 |
| 28.10.2025 | 2,24 | 2,26 | 2,10 | 2,10 | -5,41% | - |
| 24.10.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 3,26% | 6.101,00 |
| 23.10.2025 | 2,07 | 2,15 | 2,06 | 2,15 | 1,42% | - |
| 22.10.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 1,92% | - |
| 20.10.2025 | 2,08 | 2,13 | 2,08 | 2,08 | -6,31% | - |
| 16.10.2025 | 2,24 | 2,26 | 2,22 | 2,22 | -2,63% | 3.100,00 |
| 13.10.2025 | 2,27 | 2,34 | 2,27 | 2,28 | -4,20% | - |
| 10.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | - |
| 08.10.2025 | 2,48 | 2,48 | 2,42 | 2,45 | 1,66% | 165,00 |
| 29.09.2025 | 2,36 | 2,45 | 2,33 | 2,41 | 0,84% | 3.728,00 |
| 25.09.2025 | 2,40 | 2,42 | 2,39 | 2,39 | -0,83% | 1.000,00 |
| 23.09.2025 | 2,38 | 2,41 | 2,38 | 2,41 | -7,66% | 60,00 |
| 19.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | - |
| 18.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,52% | - |
| 15.09.2025 | 2,60 | 2,63 | 2,60 | 2,63 | -4,01% | 25,00 |
| 05.09.2025 | 2,73 | 2,82 | 2,71 | 2,74 | 0,00% | - |
| 04.09.2025 | 2,69 | 2,76 | 2,64 | 2,74 | 2,24% | 23.700,00 |
| 03.09.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -1,11% | 20.821,00 |
| 02.09.2025 | 2,84 | 2,91 | 2,70 | 2,71 | -4,91% | 44.153,00 |
| 01.09.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 0,00% | - |
| 29.08.2025 | 2,80 | 2,88 | 2,75 | 2,85 | 4,01% | 1.785,00 |
| 28.08.2025 | 2,79 | 2,80 | 2,72 | 2,74 | -1,79% | - |
| 27.08.2025 | 2,79 | 2,82 | 2,74 | 2,79 | 0,36% | - |
| 26.08.2025 | 2,82 | 2,85 | 2,76 | 2,78 | -1,42% | - |
| 25.08.2025 | 2,77 | 2,86 | 2,74 | 2,82 | 1,81% | 516,00 |
| 22.08.2025 | 2,79 | 2,86 | 2,76 | 2,77 | -1,07% | 610,00 |
| 21.08.2025 | 2,73 | 2,83 | 2,67 | 2,80 | 4,48% | 2.629,00 |
| 20.08.2025 | 2,67 | 2,74 | 2,66 | 2,68 | 0,00% | 500,00 |
| 19.08.2025 | 2,63 | 2,76 | 2,59 | 2,68 | 2,29% | 12.682,00 |
| 18.08.2025 | 2,56 | 2,68 | 2,53 | 2,62 | 2,34% | 14.486,00 |
| 15.08.2025 | 2,63 | 2,66 | 2,56 | 2,56 | -2,29% | 2.321,00 |
| 14.08.2025 | 2,61 | 2,66 | 2,54 | 2,62 | 0,00% | - |
| 13.08.2025 | 2,47 | 2,66 | 2,39 | 2,62 | 5,65% | 43.440,00 |
| 12.08.2025 | 2,30 | 2,48 | 2,25 | 2,48 | 7,83% | 10.750,00 |
| 11.08.2025 | 2,53 | 2,58 | 2,29 | 2,30 | -9,45% | 11.076,00 |
| 08.08.2025 | 2,62 | 2,64 | 2,52 | 2,54 | -2,31% | 1.207,00 |
| 07.08.2025 | 2,72 | 2,75 | 2,55 | 2,60 | -5,11% | 6.445,00 |
| 06.08.2025 | 2,81 | 2,81 | 2,66 | 2,74 | -1,44% | - |
| 05.08.2025 | 2,92 | 2,92 | 2,75 | 2,78 | -3,47% | 31,00 |
| 04.08.2025 | 2,64 | 2,92 | 2,61 | 2,88 | 9,92% | 2.902,00 |
| 01.08.2025 | 3,30 | 3,30 | 2,46 | 2,62 | -19,38% | 16.020,00 |
| 31.07.2025 | 3,52 | 3,61 | 3,24 | 3,25 | -7,93% | 150,00 |
| 30.07.2025 | 3,74 | 3,74 | 3,51 | 3,53 | -3,81% | 3.407,00 |
| 29.07.2025 | 3,87 | 3,92 | 3,57 | 3,67 | -3,17% | 3.899,00 |
| 28.07.2025 | 3,40 | 3,84 | 3,32 | 3,79 | 12,46% | 28.800,00 |
| 25.07.2025 | 3,16 | 3,45 | 3,12 | 3,37 | 4,33% | 567,00 |
| 24.07.2025 | 3,16 | 3,35 | 3,11 | 3,23 | 8,75% | 4.104,00 |
| 23.07.2025 | 2,91 | 3,00 | 2,89 | 2,97 | 2,41% | - |
| 22.07.2025 | 2,80 | 2,94 | 2,72 | 2,90 | 4,32% | 5.474,00 |
| 21.07.2025 | 2,95 | 3,02 | 2,76 | 2,78 | -6,08% | 3.329,00 |
| 18.07.2025 | 3,04 | 3,08 | 2,96 | 2,96 | -2,31% | 1.000,00 |
| 17.07.2025 | 3,18 | 3,20 | 3,02 | 3,03 | -4,11% | 1.600,00 |
| 16.07.2025 | 3,15 | 3,22 | 3,11 | 3,16 | -0,94% | 23,00 |
| 15.07.2025 | 3,28 | 3,33 | 3,19 | 3,19 | -3,04% | - |
| 14.07.2025 | 3,32 | 3,38 | 3,23 | 3,29 | -0,60% | 750,00 |
| 11.07.2025 | 3,42 | 3,50 | 3,28 | 3,31 | -3,78% | - |
| 10.07.2025 | 3,20 | 3,45 | 3,18 | 3,44 | 9,21% | 1.220,00 |
| 09.07.2025 | 3,12 | 3,19 | 3,00 | 3,15 | 1,29% | 828,00 |
| 08.07.2025 | 3,06 | 3,17 | 3,05 | 3,11 | 1,63% | 500,00 |
| 07.07.2025 | 3,15 | 3,21 | 2,98 | 3,06 | -2,55% | 1.749,00 |
| 04.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,95% | - |
| 03.07.2025 | 3,16 | 3,22 | 3,13 | 3,17 | -0,31% | 800,00 |
| 02.07.2025 | 3,09 | 3,18 | 3,06 | 3,18 | 2,91% | 720,00 |
| 01.07.2025 | 2,97 | 3,13 | 2,95 | 3,09 | 3,69% | 3.010,00 |
| 30.06.2025 | 3,01 | 3,06 | 2,92 | 2,98 | -1,00% | 465,00 |
| 27.06.2025 | 2,98 | 3,02 | 2,93 | 3,01 | 1,01% | 1.000,00 |
| 26.06.2025 | 2,96 | 2,99 | 2,90 | 2,98 | -0,33% | 169,00 |
| 25.06.2025 | 2,99 | 3,04 | 2,98 | 2,99 | 0,00% | 2.600,00 |
| 24.06.2025 | 3,04 | 3,08 | 2,99 | 2,99 | -1,64% | - |
| 23.06.2025 | 2,99 | 3,07 | 2,99 | 3,04 | 1,67% | 2.073,00 |
| 20.06.2025 | 3,03 | 3,06 | 2,99 | 2,99 | -0,99% | 163,00 |
| 19.06.2025 | 2,99 | 3,03 | 2,98 | 3,02 | 1,34% | - |
| 18.06.2025 | 3,07 | 3,12 | 2,98 | 2,98 | -3,56% | 930,00 |
| 17.06.2025 | 3,11 | 3,16 | 3,07 | 3,09 | -0,64% | - |
| 16.06.2025 | 3,14 | 3,29 | 3,11 | 3,11 | -0,64% | - |
| 13.06.2025 | 3,16 | 3,19 | 3,08 | 3,13 | -1,88% | 192,00 |
| 12.06.2025 | 3,24 | 3,24 | 3,15 | 3,19 | -2,15% | 40,00 |
| 11.06.2025 | 3,26 | 3,31 | 3,24 | 3,26 | -0,31% | - |
| 10.06.2025 | 3,32 | 3,38 | 3,25 | 3,27 | -2,10% | 802,00 |
| 09.06.2025 | 3,22 | 3,35 | 3,19 | 3,34 | 4,05% | 49,00 |
| 06.06.2025 | 3,20 | 3,34 | 3,14 | 3,21 | 0,94% | 1.143,00 |
| 05.06.2025 | 3,16 | 3,24 | 3,10 | 3,18 | -0,31% | 101,00 |
| 04.06.2025 | 3,22 | 3,27 | 3,19 | 3,19 | -0,62% | 19,00 |