11,310€
1,71%
Echtzeit-Aktienkurs Mercialys S.A.
Bid:
Ask:
Aktienkurse zur Mercialys S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 11,14 | 11,35 | 10,92 | 11,29 | 2,26% | - |
| 10.04.2025 | 11,70 | 11,72 | 10,75 | 11,04 | -6,20% | - |
| 09.04.2025 | 10,77 | 11,87 | 10,65 | 11,77 | 8,48% | - |
| 08.04.2025 | 11,13 | 11,18 | 10,70 | 10,85 | -0,18% | - |
| 07.04.2025 | 10,82 | 11,20 | 10,47 | 10,87 | -2,25% | - |
| 04.04.2025 | 11,84 | 11,87 | 11,10 | 11,12 | -6,12% | - |
| 03.04.2025 | 11,44 | 11,96 | 11,44 | 11,85 | 1,02% | - |
| 02.04.2025 | 11,74 | 11,82 | 11,62 | 11,73 | -0,34% | - |
| 01.04.2025 | 11,65 | 11,82 | 11,60 | 11,77 | 0,94% | - |
| 31.03.2025 | 11,48 | 11,68 | 11,45 | 11,66 | 0,73% | - |
| 28.03.2025 | 11,43 | 11,60 | 11,42 | 11,57 | 0,74% | - |
| 27.03.2025 | 11,34 | 11,56 | 11,30 | 11,49 | 0,97% | - |
| 26.03.2025 | 11,41 | 11,45 | 11,28 | 11,38 | -0,39% | - |
| 25.03.2025 | 11,27 | 11,47 | 11,26 | 11,42 | 1,20% | - |
| 24.03.2025 | 11,41 | 11,44 | 11,22 | 11,29 | 0,58% | - |
| 21.03.2025 | 11,26 | 11,36 | 11,22 | 11,22 | -0,40% | - |
| 20.03.2025 | 11,30 | 11,34 | 11,23 | 11,27 | -0,57% | - |
| 19.03.2025 | 11,24 | 11,36 | 11,18 | 11,33 | 0,89% | - |
| 18.03.2025 | 11,37 | 11,37 | 11,20 | 11,23 | -1,14% | - |
| 17.03.2025 | 11,18 | 11,38 | 11,16 | 11,36 | 1,25% | - |
| 14.03.2025 | 11,06 | 11,24 | 11,03 | 11,22 | 1,95% | - |
| 13.03.2025 | 10,99 | 11,04 | 10,88 | 11,01 | 0,00% | - |
| 12.03.2025 | 10,89 | 11,17 | 10,87 | 11,01 | 1,24% | - |
| 11.03.2025 | 10,79 | 11,05 | 10,79 | 10,87 | 1,16% | - |
| 10.03.2025 | 10,66 | 10,89 | 10,54 | 10,75 | 0,61% | - |
| 07.03.2025 | 10,40 | 10,70 | 10,40 | 10,68 | 2,59% | - |
| 06.03.2025 | 10,71 | 10,73 | 10,40 | 10,41 | -2,25% | - |
| 05.03.2025 | 10,73 | 10,76 | 10,29 | 10,65 | 0,09% | - |
| 04.03.2025 | 10,66 | 10,75 | 10,53 | 10,64 | -0,14% | - |
| 03.03.2025 | 10,74 | 10,76 | 10,59 | 10,66 | -0,28% | - |
| 28.02.2025 | 10,59 | 10,76 | 10,58 | 10,69 | 0,33% | - |
| 27.02.2025 | 10,62 | 10,78 | 10,59 | 10,65 | 0,57% | - |
| 26.02.2025 | 10,73 | 10,74 | 10,56 | 10,59 | -0,80% | - |
| 25.02.2025 | 10,59 | 10,72 | 10,56 | 10,68 | 0,95% | - |
| 24.02.2025 | 10,66 | 10,71 | 10,58 | 10,58 | 0,24% | - |
| 21.02.2025 | 10,57 | 10,62 | 10,48 | 10,55 | 0,00% | - |
| 20.02.2025 | 10,38 | 10,57 | 10,38 | 10,55 | 1,64% | - |
| 19.02.2025 | 10,37 | 10,42 | 10,31 | 10,38 | 0,14% | - |
| 18.02.2025 | 10,54 | 10,56 | 10,35 | 10,37 | -1,75% | - |
| 17.02.2025 | 10,69 | 10,74 | 10,51 | 10,55 | -1,12% | - |
| 14.02.2025 | 10,51 | 10,72 | 10,50 | 10,67 | 1,76% | - |
| 13.02.2025 | 10,95 | 11,32 | 10,48 | 10,49 | -3,36% | - |
| 12.02.2025 | 10,90 | 10,99 | 10,82 | 10,85 | -0,41% | - |
| 11.02.2025 | 10,90 | 10,92 | 10,81 | 10,90 | 0,00% | - |
| 10.02.2025 | 10,73 | 10,93 | 10,72 | 10,90 | 1,92% | - |
| 07.02.2025 | 10,91 | 10,96 | 10,65 | 10,69 | -1,75% | - |
| 06.02.2025 | 10,79 | 10,92 | 10,71 | 10,88 | 1,07% | 6.260,00 |
| 05.02.2025 | 10,50 | 10,78 | 10,49 | 10,77 | 2,13% | - |
| 04.02.2025 | 10,54 | 10,58 | 10,42 | 10,54 | 0,29% | - |
| 03.02.2025 | 10,28 | 10,56 | 10,26 | 10,51 | -0,14% | - |
| 31.01.2025 | 10,47 | 10,61 | 10,41 | 10,53 | 0,48% | - |
| 30.01.2025 | 10,37 | 10,52 | 10,33 | 10,48 | 1,31% | - |
| 29.01.2025 | 10,56 | 10,57 | 10,32 | 10,34 | -1,29% | - |
| 28.01.2025 | 10,33 | 10,54 | 10,27 | 10,48 | 1,06% | - |
| 27.01.2025 | 10,11 | 10,41 | 10,08 | 10,37 | 1,47% | - |
| 24.01.2025 | 10,36 | 10,44 | 10,21 | 10,22 | -1,40% | - |
| 23.01.2025 | 10,37 | 10,38 | 10,25 | 10,36 | 0,10% | - |
| 22.01.2025 | 10,34 | 10,42 | 10,28 | 10,35 | 0,00% | - |
| 21.01.2025 | 10,34 | 10,42 | 10,31 | 10,35 | -0,19% | - |
| 20.01.2025 | 10,42 | 10,44 | 10,29 | 10,37 | -0,34% | - |
| 17.01.2025 | 10,39 | 10,48 | 10,37 | 10,41 | 0,48% | - |
| 16.01.2025 | 10,39 | 10,46 | 10,19 | 10,36 | 0,10% | - |
| 15.01.2025 | 10,06 | 10,37 | 10,06 | 10,35 | 2,73% | - |
| 14.01.2025 | 10,15 | 10,22 | 10,03 | 10,07 | -0,54% | - |
| 13.01.2025 | 10,15 | 10,21 | 10,04 | 10,13 | -0,59% | - |
| 10.01.2025 | 10,25 | 10,28 | 10,12 | 10,19 | -0,78% | - |
| 09.01.2025 | 10,16 | 10,30 | 10,12 | 10,27 | 0,83% | - |
| 08.01.2025 | 10,24 | 10,27 | 10,07 | 10,18 | -0,49% | - |
| 07.01.2025 | 10,14 | 10,67 | 10,14 | 10,23 | 1,86% | - |
| 06.01.2025 | 10,24 | 10,25 | 9,99 | 10,04 | -1,49% | - |
| 03.01.2025 | 10,16 | 10,22 | 10,09 | 10,20 | 0,59% | - |
| 02.01.2025 | 10,13 | 10,23 | 10,10 | 10,14 | 0,45% | - |
| 30.12.2024 | 10,07 | 10,14 | 10,06 | 10,09 | -0,20% | - |
| 27.12.2024 | 10,12 | 10,14 | 10,06 | 10,11 | 0,65% | - |
| 23.12.2024 | 10,03 | 10,06 | 9,95 | 10,05 | 0,30% | - |
| 20.12.2024 | 9,88 | 10,07 | 9,86 | 10,02 | 0,96% | - |
| 19.12.2024 | 9,87 | 11,30 | 9,86 | 9,92 | 0,43% | - |
| 18.12.2024 | 10,02 | 10,10 | 9,87 | 9,88 | -1,32% | - |
| 17.12.2024 | 9,98 | 10,06 | 9,94 | 10,01 | 0,15% | - |
| 16.12.2024 | 10,17 | 10,23 | 9,99 | 10,00 | -1,96% | - |
| 13.12.2024 | 10,22 | 10,26 | 10,17 | 10,20 | -0,20% | - |
| 12.12.2024 | 10,11 | 10,24 | 10,08 | 10,22 | 0,84% | - |
| 11.12.2024 | 10,10 | 10,19 | 10,06 | 10,13 | 0,45% | - |
| 10.12.2024 | 10,01 | 10,17 | 10,01 | 10,09 | 0,62% | - |
| 09.12.2024 | 10,23 | 10,29 | 10,02 | 10,02 | -2,07% | - |
| 06.12.2024 | 10,20 | 10,33 | 10,20 | 10,24 | 0,29% | - |
| 05.12.2024 | 10,28 | 10,38 | 10,20 | 10,21 | -0,73% | - |
| 04.12.2024 | 10,21 | 10,32 | 10,17 | 10,28 | 0,78% | - |
| 03.12.2024 | 10,13 | 10,27 | 10,10 | 10,20 | 0,64% | - |
| 02.12.2024 | 10,39 | 10,41 | 10,08 | 10,14 | -3,11% | - |
| 29.11.2024 | 10,42 | 10,54 | 10,40 | 10,46 | 0,10% | - |
| 28.11.2024 | 10,37 | 10,47 | 10,27 | 10,45 | 1,26% | - |
| 27.11.2024 | 10,56 | 10,60 | 10,28 | 10,32 | -2,37% | - |
| 26.11.2024 | 10,41 | 10,63 | 10,40 | 10,57 | 1,05% | - |
| 25.11.2024 | 10,97 | 11,00 | 10,38 | 10,46 | -4,30% | - |
| 22.11.2024 | 10,69 | 10,94 | 10,65 | 10,93 | 2,25% | - |
| 21.11.2024 | 10,71 | 10,73 | 10,55 | 10,69 | -0,14% | - |
| 20.11.2024 | 10,70 | 11,09 | 10,52 | 10,71 | 0,61% | - |
| 19.11.2024 | 10,55 | 10,66 | 10,45 | 10,64 | 1,24% | - |
| 18.11.2024 | 10,64 | 10,65 | 10,49 | 10,51 | -0,94% | - |