10,360€
-1,52%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,46 | 10,56 | 10,39 | 10,41 | -0,34% | - |
| 04.11.2024 | 10,71 | 10,72 | 10,43 | 10,45 | -1,97% | - |
| 01.11.2024 | 10,82 | 10,87 | 10,65 | 10,66 | -1,62% | - |
| 31.10.2024 | 11,23 | 11,26 | 10,81 | 10,83 | -4,07% | - |
| 30.10.2024 | 11,14 | 11,32 | 11,05 | 11,29 | 1,16% | - |
| 29.10.2024 | 11,17 | 11,24 | 11,04 | 11,16 | 0,00% | - |
| 28.10.2024 | 11,23 | 11,28 | 11,13 | 11,16 | -0,09% | - |
| 25.10.2024 | 11,34 | 11,38 | 11,15 | 11,17 | -1,54% | - |
| 24.10.2024 | 11,52 | 11,57 | 11,33 | 11,35 | -1,30% | - |
| 23.10.2024 | 11,49 | 11,55 | 11,41 | 11,50 | 0,09% | - |
| 22.10.2024 | 11,60 | 11,60 | 11,43 | 11,49 | -1,03% | - |
| 21.10.2024 | 11,91 | 11,93 | 11,58 | 11,61 | -2,85% | - |
| 18.10.2024 | 11,89 | 11,95 | 11,86 | 11,95 | 0,42% | - |
| 17.10.2024 | 11,97 | 12,03 | 11,85 | 11,90 | -0,83% | - |
| 16.10.2024 | 11,81 | 12,03 | 11,77 | 12,00 | 1,44% | - |
| 15.10.2024 | 11,76 | 11,89 | 11,68 | 11,83 | 0,42% | - |
| 14.10.2024 | 11,91 | 11,92 | 11,73 | 11,78 | -1,09% | - |
| 11.10.2024 | 11,77 | 11,96 | 11,75 | 11,91 | 0,85% | - |
| 10.10.2024 | 11,83 | 11,86 | 11,69 | 11,81 | -0,42% | - |
| 09.10.2024 | 11,64 | 11,87 | 11,61 | 11,86 | 1,76% | - |
| 08.10.2024 | 11,58 | 11,72 | 11,55 | 11,65 | -0,04% | - |
| 07.10.2024 | 11,81 | 11,82 | 11,63 | 11,66 | -1,52% | - |
| 04.10.2024 | 11,72 | 11,85 | 11,69 | 11,84 | 1,20% | - |
| 03.10.2024 | 11,73 | 11,81 | 11,69 | 11,70 | -0,68% | - |
| 02.10.2024 | 12,02 | 12,02 | 11,38 | 11,78 | -3,52% | - |
| 01.10.2024 | 12,15 | 12,25 | 12,11 | 12,21 | 0,45% | - |
| 30.09.2024 | 12,40 | 12,40 | 12,07 | 12,15 | -1,74% | - |
| 27.09.2024 | 12,50 | 12,52 | 12,35 | 12,37 | -1,08% | - |
| 26.09.2024 | 12,61 | 12,73 | 12,48 | 12,50 | 0,24% | - |
| 25.09.2024 | 12,41 | 12,59 | 12,38 | 12,47 | 0,08% | - |
| 24.09.2024 | 12,38 | 12,48 | 12,23 | 12,46 | 1,14% | - |
| 23.09.2024 | 12,20 | 12,34 | 12,09 | 12,32 | 1,36% | - |
| 20.09.2024 | 12,17 | 12,31 | 12,14 | 12,16 | -0,45% | - |
| 19.09.2024 | 12,17 | 12,25 | 12,01 | 12,21 | 1,08% | - |
| 18.09.2024 | 12,16 | 12,21 | 12,01 | 12,08 | -0,54% | - |
| 17.09.2024 | 12,39 | 12,40 | 12,10 | 12,15 | -1,98% | - |
| 16.09.2024 | 12,44 | 12,46 | 12,27 | 12,39 | -0,32% | - |
| 13.09.2024 | 12,34 | 12,48 | 12,31 | 12,43 | 0,57% | - |
| 12.09.2024 | 12,29 | 12,38 | 12,18 | 12,36 | 0,73% | - |
| 11.09.2024 | 12,38 | 12,42 | 12,09 | 12,27 | -1,09% | - |
| 10.09.2024 | 11,98 | 12,42 | 11,97 | 12,41 | 3,20% | - |
| 09.09.2024 | 12,10 | 12,15 | 11,92 | 12,02 | -0,21% | - |
| 06.09.2024 | 12,05 | 12,14 | 11,93 | 12,05 | -0,12% | - |
| 05.09.2024 | 11,83 | 12,18 | 11,80 | 12,06 | 1,73% | - |
| 04.09.2024 | 11,60 | 11,98 | 11,58 | 11,86 | 1,45% | - |
| 03.09.2024 | 11,78 | 11,82 | 11,63 | 11,69 | -0,93% | - |
| 02.09.2024 | 11,61 | 11,84 | 11,09 | 11,80 | 1,46% | - |
| 30.08.2024 | 11,58 | 11,76 | 11,57 | 11,63 | -0,98% | - |
| 29.08.2024 | 11,80 | 11,80 | 11,55 | 11,74 | -0,47% | - |
| 28.08.2024 | 11,87 | 11,87 | 11,72 | 11,80 | -0,38% | - |
| 27.08.2024 | 11,91 | 11,92 | 11,77 | 11,84 | -0,55% | - |
| 26.08.2024 | 11,80 | 11,92 | 11,77 | 11,91 | 0,85% | - |
| 23.08.2024 | 11,80 | 11,88 | 11,70 | 11,81 | 0,43% | - |
| 22.08.2024 | 11,89 | 11,94 | 11,75 | 11,76 | -1,26% | - |
| 21.08.2024 | 11,85 | 11,96 | 11,82 | 11,91 | 0,63% | - |
| 20.08.2024 | 11,86 | 11,93 | 11,81 | 11,83 | -0,25% | - |
| 19.08.2024 | 11,74 | 11,90 | 11,73 | 11,86 | 0,98% | - |
| 16.08.2024 | 11,86 | 11,87 | 11,73 | 11,75 | -0,84% | - |
| 15.08.2024 | 11,94 | 11,94 | 11,82 | 11,85 | -0,42% | - |
| 14.08.2024 | 11,84 | 11,95 | 11,81 | 11,90 | 0,68% | - |
| 13.08.2024 | 11,70 | 11,84 | 11,68 | 11,82 | 1,20% | - |
| 12.08.2024 | 11,85 | 11,87 | 11,64 | 11,68 | -1,18% | - |
| 09.08.2024 | 11,57 | 11,83 | 11,55 | 11,82 | 2,12% | - |
| 08.08.2024 | 11,46 | 11,63 | 11,44 | 11,57 | 1,45% | - |
| 07.08.2024 | 11,59 | 11,67 | 11,40 | 11,41 | -0,78% | - |
| 06.08.2024 | 11,60 | 11,63 | 11,33 | 11,50 | -0,09% | - |
| 05.08.2024 | 11,43 | 11,59 | 11,07 | 11,51 | -2,38% | - |
| 02.08.2024 | 11,67 | 11,85 | 11,61 | 11,79 | 0,26% | - |
| 01.08.2024 | 11,76 | 11,85 | 11,66 | 11,76 | 0,17% | - |
| 31.07.2024 | 11,77 | 11,87 | 11,69 | 11,74 | 0,51% | - |
| 30.07.2024 | 11,62 | 11,69 | 11,47 | 11,68 | 0,43% | - |
| 29.07.2024 | 11,35 | 11,65 | 11,34 | 11,63 | 2,56% | - |
| 26.07.2024 | 11,25 | 11,38 | 11,14 | 11,34 | 0,93% | - |
| 25.07.2024 | 10,76 | 11,31 | 10,69 | 11,23 | 4,17% | - |
| 24.07.2024 | 10,82 | 10,93 | 10,74 | 10,78 | -0,65% | - |
| 23.07.2024 | 10,96 | 10,97 | 10,80 | 10,85 | -1,09% | - |
| 22.07.2024 | 10,86 | 10,97 | 10,79 | 10,97 | 1,39% | - |
| 19.07.2024 | 10,85 | 10,86 | 10,67 | 10,82 | 0,05% | - |
| 18.07.2024 | 10,89 | 10,94 | 10,74 | 10,82 | -0,32% | - |
| 17.07.2024 | 10,84 | 10,96 | 10,77 | 10,85 | -0,37% | - |
| 16.07.2024 | 10,74 | 10,90 | 10,72 | 10,89 | 1,26% | - |
| 15.07.2024 | 10,73 | 10,81 | 10,68 | 10,76 | 0,14% | - |
| 12.07.2024 | 10,77 | 10,81 | 10,66 | 10,74 | -0,09% | - |
| 11.07.2024 | 10,72 | 10,89 | 10,66 | 10,75 | 0,19% | - |
| 10.07.2024 | 10,77 | 10,91 | 10,69 | 10,73 | -0,37% | - |
| 09.07.2024 | 10,86 | 10,93 | 10,74 | 10,77 | -0,60% | - |
| 08.07.2024 | 10,97 | 11,13 | 10,82 | 10,84 | -1,59% | - |
| 05.07.2024 | 10,92 | 11,02 | 10,89 | 11,01 | 1,06% | - |
| 04.07.2024 | 10,89 | 10,98 | 10,88 | 10,90 | -0,05% | - |
| 03.07.2024 | 10,77 | 10,90 | 10,63 | 10,90 | 1,63% | - |
| 02.07.2024 | 10,41 | 10,73 | 10,37 | 10,73 | 2,83% | - |
| 01.07.2024 | 10,50 | 10,83 | 10,39 | 10,43 | 0,82% | - |
| 28.06.2024 | 10,61 | 10,64 | 10,30 | 10,35 | -2,36% | - |
| 27.06.2024 | 10,48 | 10,61 | 10,36 | 10,60 | 1,19% | - |
| 26.06.2024 | 10,72 | 10,73 | 10,35 | 10,47 | -1,83% | - |
| 25.06.2024 | 10,74 | 10,75 | 10,55 | 10,67 | -0,61% | - |
| 24.06.2024 | 10,66 | 10,79 | 10,55 | 10,73 | 0,80% | - |
| 21.06.2024 | 10,78 | 10,86 | 10,56 | 10,65 | -1,25% | - |
| 20.06.2024 | 10,75 | 10,83 | 10,74 | 10,78 | 0,47% | - |
| 19.06.2024 | 10,76 | 10,87 | 10,71 | 10,73 | -0,23% | - |