10,540€
-1,13%
Echtzeit-Aktienkurs MERCIALYS INH. EO 1
Bid:
Ask:
Aktienkurse zur MERCIALYS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 10,72 | 10,79 | 10,54 | 10,54 | -1,40% | 3.255,00 |
| 09.09.2026 | 10,75 | 10,81 | 10,65 | 10,69 | -0,47% | 31.128,00 |
| 08.09.2026 | 10,75 | 10,83 | 10,71 | 10,74 | -0,28% | 14.210,00 |
| 07.09.2026 | 10,98 | 10,99 | 10,75 | 10,77 | -2,00% | 111.306,00 |
| 04.09.2026 | 10,95 | 11,16 | 10,91 | 10,99 | 0,37% | 20.546,00 |
| 03.09.2026 | 11,00 | 11,03 | 10,91 | 10,95 | -0,36% | 26.768,00 |
| 02.09.2026 | 11,09 | 11,19 | 10,97 | 10,99 | -0,81% | 8.033,00 |
| 01.09.2026 | 11,12 | 11,15 | 10,87 | 11,08 | 0,00% | 6.635,00 |
| 31.08.2026 | 11,13 | 11,31 | 11,05 | 11,08 | -0,36% | 33.849,00 |
| 28.08.2026 | 11,12 | 11,21 | 11,05 | 11,12 | 0,00% | 17.266,00 |
| 27.08.2026 | 11,48 | 11,48 | 11,01 | 11,12 | -2,71% | 26.464,00 |
| 26.08.2026 | 11,48 | 11,48 | 11,36 | 11,43 | -0,35% | 15.182,00 |
| 25.08.2026 | 11,38 | 11,47 | 11,27 | 11,47 | 1,06% | 8.463,00 |
| 24.08.2026 | 11,29 | 11,37 | 11,21 | 11,35 | 0,80% | 21.480,00 |
| 21.08.2026 | 11,39 | 11,54 | 11,26 | 11,26 | -0,79% | 15.960,00 |
| 20.08.2026 | 11,35 | 11,41 | 11,33 | 11,35 | 0,00% | - |
| 19.08.2026 | 11,36 | 11,62 | 11,35 | 11,35 | -0,35% | 51.990,00 |
| 18.08.2026 | 11,51 | 11,66 | 11,38 | 11,39 | -1,39% | 43.335,00 |
| 17.08.2026 | 11,64 | 11,64 | 11,53 | 11,55 | -0,52% | 27.000,00 |
| 14.08.2026 | 11,64 | 11,66 | 11,53 | 11,61 | 0,09% | 3.200,00 |
| 13.08.2026 | 11,66 | 11,82 | 11,57 | 11,60 | 0,00% | 9.190,00 |
| 12.08.2026 | 11,80 | 11,86 | 11,59 | 11,60 | -1,02% | 70.605,00 |
| 11.08.2026 | 11,78 | 11,81 | 11,68 | 11,72 | -0,42% | 50.456,00 |
| 10.08.2026 | 11,90 | 12,04 | 11,77 | 11,77 | -1,01% | 38.576,00 |
| 07.08.2026 | 11,94 | 11,96 | 11,80 | 11,89 | -0,34% | 5.100,00 |
| 06.08.2026 | 12,08 | 12,10 | 11,75 | 11,93 | -1,16% | 110.080,00 |
| 05.08.2026 | 12,06 | 12,09 | 11,92 | 12,07 | 0,17% | - |
| 04.08.2026 | 12,00 | 12,15 | 11,96 | 12,05 | 0,67% | 24.024,00 |
| 03.08.2026 | 12,08 | 12,10 | 11,92 | 11,97 | -0,33% | 6.030,00 |
| 31.07.2026 | 12,16 | 12,19 | 11,88 | 12,01 | -0,99% | 31.650,00 |
| 30.07.2026 | 12,10 | 12,25 | 12,04 | 12,13 | 0,66% | 1.800,00 |
| 29.07.2026 | 12,04 | 12,36 | 11,90 | 12,05 | -0,33% | 9.792,00 |
| 28.07.2026 | 11,96 | 12,12 | 11,92 | 12,09 | 0,67% | 26.637,00 |
| 27.07.2026 | 11,86 | 12,03 | 11,77 | 12,01 | 2,39% | 44.097,00 |
| 24.07.2026 | 11,77 | 11,80 | 11,65 | 11,73 | -0,51% | 2.050,00 |
| 23.07.2026 | 11,68 | 11,85 | 11,66 | 11,79 | 0,86% | 20.000,00 |
| 22.07.2026 | 11,74 | 11,85 | 11,64 | 11,69 | 0,09% | 8.560,00 |
| 21.07.2026 | 11,74 | 11,75 | 11,60 | 11,68 | 0,43% | 1.638,00 |
| 20.07.2026 | 11,66 | 11,72 | 11,59 | 11,63 | -0,51% | 30.700,00 |
| 17.07.2026 | 11,44 | 11,72 | 11,42 | 11,69 | 2,01% | 700,00 |
| 16.07.2026 | 11,59 | 11,62 | 11,46 | 11,46 | -1,12% | 2.780,00 |
| 15.07.2026 | 11,60 | 11,64 | 11,50 | 11,59 | 0,43% | 10.270,00 |
| 14.07.2026 | 11,55 | 11,71 | 11,45 | 11,54 | 0,00% | 8.799,00 |
| 13.07.2026 | 11,60 | 11,71 | 11,53 | 11,54 | -1,28% | 2.833,00 |
| 10.07.2026 | 11,64 | 11,81 | 11,62 | 11,69 | 0,34% | - |
| 09.07.2026 | 11,86 | 11,88 | 11,63 | 11,65 | -1,35% | 10.098,00 |
| 08.07.2026 | 11,76 | 11,83 | 11,54 | 11,81 | 0,17% | 51.005,00 |
| 07.07.2026 | 11,59 | 11,87 | 11,59 | 11,79 | 1,20% | 34.851,00 |
| 06.07.2026 | 11,72 | 11,78 | 11,62 | 11,65 | -0,68% | 19.800,00 |
| 03.07.2026 | 11,78 | 11,92 | 11,68 | 11,73 | 0,00% | 8.169,00 |
| 02.07.2026 | 11,55 | 11,75 | 11,51 | 11,73 | 1,47% | - |
| 01.07.2026 | 11,72 | 11,73 | 11,50 | 11,56 | -1,45% | 14.744,00 |
| 30.06.2026 | 12,04 | 12,06 | 11,70 | 11,73 | -2,49% | 57,00 |
| 29.06.2026 | 11,96 | 12,05 | 11,84 | 12,03 | 1,18% | 7.200,00 |
| 26.06.2026 | 11,54 | 11,98 | 11,54 | 11,89 | 2,59% | 13.735,00 |
| 25.06.2026 | 11,72 | 11,74 | 11,57 | 11,59 | -0,69% | 1.273,00 |
| 24.06.2026 | 11,66 | 11,75 | 11,56 | 11,67 | 0,17% | 21.651,00 |
| 23.06.2026 | 11,64 | 11,71 | 11,59 | 11,65 | -0,09% | 21.421,00 |
| 22.06.2026 | 11,66 | 11,73 | 11,58 | 11,66 | 0,26% | 11.000,00 |
| 19.06.2026 | 11,66 | 11,70 | 11,51 | 11,63 | -0,60% | 1.260,00 |
| 18.06.2026 | 11,64 | 11,71 | 11,53 | 11,70 | 1,12% | 13.405,00 |
| 17.06.2026 | 11,77 | 11,79 | 11,57 | 11,57 | -1,45% | 3.434,00 |
| 16.06.2026 | 11,81 | 11,83 | 11,71 | 11,74 | -0,51% | - |
| 15.06.2026 | 12,02 | 12,04 | 11,78 | 11,80 | -1,17% | 1.360,00 |
| 12.06.2026 | 12,10 | 12,12 | 11,84 | 11,94 | -1,49% | 14.155,00 |
| 11.06.2026 | 11,93 | 12,15 | 11,87 | 12,12 | 2,02% | 9.429,00 |
| 10.06.2026 | 11,61 | 12,01 | 11,58 | 11,88 | 2,15% | 7.316,00 |
| 09.06.2026 | 11,47 | 11,68 | 11,43 | 11,63 | 1,39% | 15.067,00 |
| 08.06.2026 | 11,17 | 11,51 | 11,15 | 11,47 | 2,05% | 37.314,00 |
| 05.06.2026 | 11,25 | 11,48 | 11,21 | 11,24 | -0,18% | 11.085,00 |
| 04.06.2026 | 11,18 | 11,33 | 11,17 | 11,26 | 0,81% | 608,00 |
| 03.06.2026 | 11,36 | 11,41 | 11,15 | 11,17 | -1,76% | 2.765,00 |
| 02.06.2026 | 11,67 | 11,68 | 11,33 | 11,37 | -2,40% | 3.862,00 |
| 01.06.2026 | 11,84 | 11,89 | 11,45 | 11,65 | -1,44% | 53.865,00 |
| 29.05.2026 | 11,82 | 11,93 | 11,78 | 11,82 | 0,25% | 6.345,00 |
| 28.05.2026 | 11,72 | 11,86 | 11,72 | 11,79 | 0,00% | 2.052,00 |
| 27.05.2026 | 11,84 | 11,84 | 11,71 | 11,79 | -0,34% | - |
| 26.05.2026 | 11,82 | 11,88 | 11,72 | 11,83 | -0,34% | - |
| 25.05.2026 | 12,14 | 12,16 | 11,85 | 11,87 | -0,84% | 26.700,00 |
| 22.05.2026 | 12,07 | 12,08 | 11,88 | 11,97 | -0,83% | 1.200,00 |
| 21.05.2026 | 11,96 | 12,13 | 11,88 | 12,07 | 0,84% | - |
| 20.05.2026 | 11,82 | 11,99 | 11,76 | 11,97 | 1,18% | - |
| 19.05.2026 | 11,73 | 11,89 | 11,71 | 11,83 | 1,28% | - |
| 18.05.2026 | 11,56 | 11,77 | 11,52 | 11,68 | 0,26% | - |
| 15.05.2026 | 11,58 | 11,79 | 11,58 | 11,65 | -0,09% | - |
| 14.05.2026 | 11,62 | 11,77 | 11,59 | 11,66 | 0,43% | - |
| 13.05.2026 | 11,78 | 11,79 | 11,49 | 11,61 | -1,19% | - |
| 12.05.2026 | 11,66 | 11,81 | 11,60 | 11,75 | 0,34% | - |
| 11.05.2026 | 11,61 | 11,73 | 11,55 | 11,71 | 0,52% | - |
| 08.05.2026 | 11,57 | 11,65 | 11,55 | 11,65 | 0,95% | 328,00 |
| 07.05.2026 | 11,85 | 11,90 | 11,52 | 11,54 | -2,45% | - |
| 06.05.2026 | 11,74 | 11,87 | 11,72 | 11,83 | 1,55% | - |
| 05.05.2026 | 11,56 | 11,78 | 11,54 | 11,65 | 0,95% | - |
| 04.05.2026 | 11,70 | 11,71 | 11,41 | 11,54 | -7,46% | - |
| 30.04.2026 | 12,20 | 12,53 | 12,18 | 12,47 | 1,88% | - |
| 29.04.2026 | 12,61 | 12,61 | 12,24 | 12,24 | -2,55% | - |
| 28.04.2026 | 12,52 | 12,58 | 12,43 | 12,56 | 0,32% | - |
| 27.04.2026 | 12,56 | 12,61 | 12,42 | 12,52 | -0,71% | - |
| 24.04.2026 | 12,71 | 12,71 | 12,45 | 12,61 | -0,63% | - |
| 23.04.2026 | 12,65 | 12,77 | 12,53 | 12,69 | 0,16% | - |