1,662$
-0,79%
Echtzeit-Aktienkurs Mercer International
Bid:
Ask:
Aktienkurse zur Mercer International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,65 | 1,68 | 1,60 | 1,66 | -1,19% | 1,00 |
| 06.03.2026 | 1,77 | 1,77 | 1,65 | 1,68 | -7,20% | 1,00 |
| 05.03.2026 | 1,77 | 1,81 | 1,75 | 1,81 | 0,84% | 1,00 |
| 04.03.2026 | 1,73 | 1,80 | 1,70 | 1,79 | 4,68% | 345.506,00 |
| 03.03.2026 | 1,71 | 1,76 | 1,69 | 1,71 | -4,47% | 268.482,00 |
| 02.03.2026 | 1,78 | 1,82 | 1,74 | 1,79 | -0,56% | 334.658,00 |
| 27.02.2026 | 1,82 | 1,84 | 1,76 | 1,80 | -2,17% | 391.614,00 |
| 26.02.2026 | 1,89 | 1,89 | 1,80 | 1,84 | -1,60% | 361.711,00 |
| 25.02.2026 | 1,92 | 1,92 | 1,86 | 1,87 | -1,06% | 419.588,00 |
| 24.02.2026 | 1,96 | 1,99 | 1,88 | 1,89 | -4,06% | 294.243,00 |
| 23.02.2026 | 2,04 | 2,04 | 1,91 | 1,97 | -4,37% | 450.063,00 |
| 20.02.2026 | 2,05 | 2,11 | 1,97 | 2,06 | -0,48% | 716.507,00 |
| 19.02.2026 | 2,13 | 2,28 | 2,06 | 2,07 | -2,36% | 772.729,00 |
| 18.02.2026 | 2,09 | 2,26 | 2,00 | 2,12 | 1,44% | 1.200.970,00 |
| 17.02.2026 | 1,82 | 2,13 | 1,82 | 2,09 | 17,42% | 2.956.896,00 |
| 13.02.2026 | 1,61 | 1,81 | 1,52 | 1,78 | 4,71% | 1.074.569,00 |
| 12.02.2026 | 1,81 | 1,84 | 1,66 | 1,70 | -1,73% | 863.605,00 |
| 11.02.2026 | 1,80 | 1,85 | 1,71 | 1,73 | -3,35% | 679.851,00 |
| 10.02.2026 | 1,83 | 1,88 | 1,76 | 1,79 | -1,10% | 1.110.203,00 |
| 09.02.2026 | 1,70 | 1,89 | 1,66 | 1,81 | 7,10% | 1.181.981,00 |
| 06.02.2026 | 1,71 | 1,88 | 1,68 | 1,69 | 0,60% | 561.598,00 |
| 05.02.2026 | 1,88 | 1,90 | 1,67 | 1,68 | -10,64% | 678.253,00 |
| 04.02.2026 | 1,87 | 1,93 | 1,80 | 1,88 | 2,73% | 714.773,00 |
| 03.02.2026 | 1,95 | 1,99 | 1,81 | 1,83 | -5,67% | 578.240,00 |
| 02.02.2026 | 2,03 | 2,07 | 1,94 | 1,94 | -4,43% | 738.816,00 |
| 30.01.2026 | 2,09 | 2,11 | 2,01 | 2,03 | -3,79% | 384.381,00 |
| 29.01.2026 | 2,13 | 2,16 | 2,04 | 2,11 | -0,94% | 397.553,00 |
| 28.01.2026 | 2,19 | 2,19 | 2,11 | 2,13 | -2,74% | 395.471,00 |
| 27.01.2026 | 2,38 | 2,42 | 2,18 | 2,19 | -7,98% | 770.835,00 |
| 26.01.2026 | 2,42 | 2,53 | 2,35 | 2,38 | -3,25% | 465.022,00 |
| 23.01.2026 | 2,44 | 2,52 | 2,43 | 2,46 | 0,41% | 347.002,00 |
| 22.01.2026 | 2,51 | 2,59 | 2,43 | 2,45 | -1,21% | 335.052,00 |
| 21.01.2026 | 2,40 | 2,57 | 2,35 | 2,48 | -2,36% | 720.336,00 |
| 20.01.2026 | 2,75 | 2,79 | 2,54 | 2,54 | -7,97% | 828.604,00 |
| 19.01.2026 | 2,77 | 2,77 | 2,76 | 2,76 | -1,08% | - |
| 16.01.2026 | 2,75 | 2,85 | 2,71 | 2,79 | 1,82% | 451.348,00 |
| 15.01.2026 | 2,69 | 2,82 | 2,61 | 2,74 | 3,01% | 1.102.228,00 |
| 14.01.2026 | 2,60 | 2,67 | 2,57 | 2,66 | 2,70% | 378.929,00 |
| 13.01.2026 | 2,54 | 2,67 | 2,53 | 2,59 | 1,57% | 668.265,00 |
| 12.01.2026 | 2,55 | 2,56 | 2,47 | 2,55 | 0,00% | 375.289,00 |
| 09.01.2026 | 2,47 | 2,55 | 2,40 | 2,55 | 5,37% | 961.830,00 |
| 08.01.2026 | 2,39 | 2,50 | 2,39 | 2,42 | 0,41% | 927.527,00 |
| 07.01.2026 | 2,28 | 2,44 | 2,26 | 2,41 | 6,64% | 869.441,00 |
| 06.01.2026 | 2,13 | 2,30 | 2,12 | 2,26 | 5,26% | 872.308,00 |
| 05.01.2026 | 1,94 | 2,19 | 1,94 | 2,15 | 9,54% | 712.637,00 |
| 02.01.2026 | 1,99 | 2,00 | 1,93 | 1,96 | -1,01% | 460.208,00 |
| 31.12.2025 | 2,01 | 2,03 | 1,98 | 1,98 | -1,98% | 333.295,00 |
| 30.12.2025 | 2,03 | 2,07 | 1,99 | 2,02 | 1,00% | 320.298,00 |
| 29.12.2025 | 2,03 | 2,04 | 1,99 | 2,00 | -2,44% | 361.430,00 |
| 26.12.2025 | 2,03 | 2,08 | 2,00 | 2,05 | 0,49% | 136.455,00 |
| 24.12.2025 | 2,08 | 2,08 | 1,99 | 2,04 | -2,39% | 190.481,00 |
| 23.12.2025 | 2,02 | 2,09 | 1,98 | 2,09 | 2,96% | 251.877,00 |
| 22.12.2025 | 2,09 | 2,09 | 1,99 | 2,03 | -2,82% | 500.024,00 |
| 19.12.2025 | 2,05 | 2,15 | 2,04 | 2,09 | 4,61% | 898.958,00 |
| 18.12.2025 | 1,92 | 2,03 | 1,92 | 2,00 | 4,55% | 709.548,00 |
| 17.12.2025 | 1,86 | 1,92 | 1,79 | 1,91 | 2,14% | 772.177,00 |
| 16.12.2025 | 1,84 | 1,90 | 1,82 | 1,87 | -0,53% | 602.616,00 |
| 15.12.2025 | 1,92 | 1,96 | 1,87 | 1,88 | -4,08% | 933.284,00 |
| 12.12.2025 | 2,11 | 2,12 | 1,94 | 1,96 | -6,67% | 734.954,00 |
| 11.12.2025 | 2,33 | 2,33 | 2,07 | 2,10 | 0,96% | 2.228.273,00 |
| 10.12.2025 | 2,09 | 2,15 | 1,98 | 2,08 | 13,66% | 1.682.366,00 |
| 09.12.2025 | 1,84 | 1,84 | 1,78 | 1,83 | 0,00% | 494.305,00 |
| 08.12.2025 | 1,83 | 1,87 | 1,81 | 1,83 | -1,08% | 450.121,00 |
| 05.12.2025 | 1,87 | 1,91 | 1,83 | 1,85 | -1,07% | 557.884,00 |
| 04.12.2025 | 1,95 | 1,95 | 1,83 | 1,87 | -2,60% | 488.304,00 |
| 03.12.2025 | 1,74 | 1,93 | 1,73 | 1,92 | 10,34% | 1.022.825,00 |
| 02.12.2025 | 1,84 | 1,88 | 1,73 | 1,74 | -0,85% | 598.644,00 |
| 01.12.2025 | 1,80 | 1,83 | 1,76 | 1,76 | -3,04% | 576.014,00 |
| 28.11.2025 | 1,80 | 1,84 | 1,76 | 1,81 | 1,12% | 376.022,00 |
| 26.11.2025 | 1,79 | 1,84 | 1,75 | 1,79 | 1,13% | 412.672,00 |
| 25.11.2025 | 1,66 | 1,80 | 1,65 | 1,77 | 7,93% | 392.225,00 |
| 24.11.2025 | 1,61 | 1,65 | 1,51 | 1,64 | 4,46% | 482.809,00 |
| 21.11.2025 | 1,53 | 1,61 | 1,48 | 1,57 | 4,67% | 671.539,00 |
| 20.11.2025 | 1,60 | 1,62 | 1,48 | 1,50 | -5,06% | 631.005,00 |
| 19.11.2025 | 1,57 | 1,58 | 1,52 | 1,58 | 1,28% | 337.670,00 |
| 18.11.2025 | 1,55 | 1,57 | 1,50 | 1,56 | 1,63% | 364.897,00 |
| 17.11.2025 | 1,66 | 1,67 | 1,53 | 1,54 | -8,77% | 351.018,00 |
| 14.11.2025 | 1,70 | 1,73 | 1,63 | 1,68 | -1,90% | 687.872,00 |
| 13.11.2025 | 1,69 | 1,77 | 1,65 | 1,72 | 1,78% | 651.749,00 |
| 12.11.2025 | 1,64 | 1,74 | 1,63 | 1,69 | 1,51% | 530.448,00 |
| 11.11.2025 | 1,77 | 1,79 | 1,63 | 1,66 | -6,74% | 689.415,00 |
| 10.11.2025 | 1,84 | 1,84 | 1,70 | 1,78 | -3,26% | 576.804,00 |
| 07.11.2025 | 1,80 | 1,96 | 1,55 | 1,84 | -1,60% | 1.518.966,00 |
| 06.11.2025 | 1,94 | 1,97 | 1,84 | 1,87 | -2,35% | 913.045,00 |
| 05.11.2025 | 1,95 | 1,97 | 1,86 | 1,92 | -2,05% | 781.389,00 |
| 04.11.2025 | 1,91 | 2,03 | 1,90 | 1,96 | 2,89% | 475.465,00 |
| 03.11.2025 | 2,10 | 2,13 | 1,89 | 1,90 | -9,52% | 716.795,00 |
| 31.10.2025 | 2,01 | 2,13 | 2,01 | 2,10 | 2,69% | 560.552,00 |
| 30.10.2025 | 2,30 | 2,30 | 2,04 | 2,05 | -11,09% | 899.950,00 |
| 29.10.2025 | 2,41 | 2,43 | 2,25 | 2,30 | -5,74% | 823.388,00 |
| 28.10.2025 | 2,60 | 2,62 | 2,43 | 2,44 | -6,51% | 904.313,00 |
| 27.10.2025 | 2,67 | 2,72 | 2,61 | 2,61 | -1,51% | 508.268,00 |
| 24.10.2025 | 2,52 | 2,66 | 2,52 | 2,65 | 6,17% | 623.499,00 |
| 23.10.2025 | 2,41 | 2,50 | 2,41 | 2,50 | 4,00% | - |
| 22.10.2025 | 2,46 | 2,46 | 2,37 | 2,40 | -2,04% | 538.722,00 |
| 21.10.2025 | 2,44 | 2,50 | 2,42 | 2,45 | 0,41% | 275.446,00 |
| 20.10.2025 | 2,44 | 2,54 | 2,42 | 2,44 | 0,57% | 278.071,00 |
| 17.10.2025 | 2,53 | 2,53 | 2,40 | 2,43 | -4,10% | - |
| 16.10.2025 | 2,62 | 2,65 | 2,51 | 2,53 | -3,07% | 376.784,00 |
| 15.10.2025 | 2,66 | 2,73 | 2,55 | 2,61 | -1,51% | 883.049,00 |