0,969$
-3,13%
Echtzeit-Aktienkurs Mercer International
Bid:
Ask:
Aktienkurse zur Mercer International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,02 | 1,02 | 0,92 | 0,98 | -2,19% | 752.239,00 |
| 20.05.2026 | 0,98 | 1,07 | 0,95 | 1,00 | 2,64% | 1.010.689,00 |
| 19.05.2026 | 0,94 | 1,01 | 0,94 | 0,97 | 4,48% | 619.582,00 |
| 18.05.2026 | 0,99 | 0,99 | 0,91 | 0,93 | -0,80% | 1.022.252,00 |
| 15.05.2026 | 0,93 | 1,00 | 0,88 | 0,94 | 0,66% | 720.129,00 |
| 14.05.2026 | 0,81 | 0,94 | 0,78 | 0,93 | 14,87% | 963.848,00 |
| 13.05.2026 | 0,89 | 0,89 | 0,75 | 0,81 | -7,89% | 1.585.513,00 |
| 12.05.2026 | 0,85 | 0,90 | 0,82 | 0,88 | 4,81% | 602.603,00 |
| 11.05.2026 | 1,01 | 1,01 | 0,84 | 0,84 | -14,08% | 863.559,00 |
| 08.05.2026 | 1,11 | 1,11 | 0,98 | 0,98 | -12,11% | 771.084,00 |
| 07.05.2026 | 1,12 | 1,15 | 1,11 | 1,12 | 0,00% | 529.250,00 |
| 06.05.2026 | 1,09 | 1,15 | 1,08 | 1,12 | 3,24% | 322.104,00 |
| 05.05.2026 | 1,07 | 1,10 | 1,07 | 1,08 | 0,93% | 228.619,00 |
| 04.05.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -6,96% | 313.593,00 |
| 01.05.2026 | 1,13 | 1,18 | 1,12 | 1,15 | 2,68% | 339.103,00 |
| 30.04.2026 | 1,08 | 1,14 | 1,06 | 1,12 | 5,16% | 416.606,00 |
| 29.04.2026 | 1,08 | 1,08 | 1,05 | 1,07 | -1,39% | 321.685,00 |
| 28.04.2026 | 1,16 | 1,16 | 1,07 | 1,08 | -3,57% | 349.932,00 |
| 27.04.2026 | 1,13 | 1,17 | 1,12 | 1,12 | 0,00% | 202.960,00 |
| 24.04.2026 | 1,17 | 1,17 | 1,12 | 1,12 | -5,08% | 263.553,00 |
| 23.04.2026 | 1,14 | 1,18 | 1,11 | 1,18 | 3,96% | 478.790,00 |
| 22.04.2026 | 1,11 | 1,22 | 1,10 | 1,14 | 4,61% | 519.298,00 |
| 21.04.2026 | 1,15 | 1,18 | 1,08 | 1,09 | -3,98% | 556.789,00 |
| 20.04.2026 | 1,07 | 1,18 | 1,07 | 1,13 | 6,60% | 835.283,00 |
| 17.04.2026 | 1,05 | 1,12 | 1,04 | 1,06 | 1,92% | 632.892,00 |
| 16.04.2026 | 1,10 | 1,12 | 1,02 | 1,04 | -5,02% | 844.846,00 |
| 15.04.2026 | 1,14 | 1,16 | 1,07 | 1,10 | -3,10% | 844.156,00 |
| 14.04.2026 | 1,09 | 1,14 | 1,00 | 1,13 | 4,15% | 1.636.595,00 |
| 13.04.2026 | 1,15 | 1,18 | 1,06 | 1,09 | -3,13% | 717.109,00 |
| 10.04.2026 | 1,28 | 1,30 | 1,12 | 1,12 | -13,85% | 525.845,00 |
| 09.04.2026 | 1,39 | 1,42 | 1,30 | 1,30 | -7,80% | 489.423,00 |
| 08.04.2026 | 1,40 | 1,44 | 1,37 | 1,41 | 6,82% | 707.780,00 |
| 07.04.2026 | 1,44 | 1,44 | 1,31 | 1,32 | -5,71% | 290.780,00 |
| 06.04.2026 | 1,40 | 1,45 | 1,39 | 1,40 | -0,71% | 215.042,00 |
| 02.04.2026 | 1,35 | 1,41 | 1,33 | 1,41 | 1,44% | 283.341,00 |
| 01.04.2026 | 1,45 | 1,46 | 1,38 | 1,39 | -2,11% | 238.658,00 |
| 31.03.2026 | 1,37 | 1,46 | 1,36 | 1,42 | 5,19% | 356.923,00 |
| 30.03.2026 | 1,38 | 1,38 | 1,30 | 1,35 | 0,75% | 399.197,00 |
| 27.03.2026 | 1,29 | 1,41 | 1,26 | 1,34 | 3,08% | 638.200,00 |
| 26.03.2026 | 1,30 | 1,37 | 1,29 | 1,30 | 0,00% | 460.421,00 |
| 25.03.2026 | 1,30 | 1,34 | 1,28 | 1,30 | 0,00% | 218.483,00 |
| 24.03.2026 | 1,28 | 1,34 | 1,28 | 1,30 | 0,00% | 541.313,00 |
| 23.03.2026 | 1,39 | 1,40 | 1,28 | 1,30 | 2,36% | 313.355,00 |
| 20.03.2026 | 1,29 | 1,34 | 1,23 | 1,27 | -2,31% | 556.015,00 |
| 19.03.2026 | 1,33 | 1,37 | 1,27 | 1,30 | -4,41% | 444.451,00 |
| 18.03.2026 | 1,43 | 1,47 | 1,35 | 1,36 | -5,56% | 505.975,00 |
| 17.03.2026 | 1,46 | 1,54 | 1,43 | 1,44 | -1,37% | 185.590,00 |
| 16.03.2026 | 1,53 | 1,58 | 1,43 | 1,46 | -2,01% | 331.845,00 |
| 13.03.2026 | 1,56 | 1,65 | 1,49 | 1,49 | -4,49% | 636.479,00 |
| 12.03.2026 | 1,63 | 1,66 | 1,54 | 1,56 | -4,88% | 524.770,00 |
| 11.03.2026 | 1,68 | 1,68 | 1,62 | 1,64 | -1,80% | 185.555,00 |
| 10.03.2026 | 1,65 | 1,74 | 1,63 | 1,67 | 1,21% | 281.300,00 |
| 09.03.2026 | 1,65 | 1,68 | 1,60 | 1,65 | -1,79% | 458.126,00 |
| 06.03.2026 | 1,77 | 1,77 | 1,65 | 1,68 | -6,67% | 477.438,00 |
| 05.03.2026 | 1,77 | 1,81 | 1,75 | 1,80 | 0,56% | 214.884,00 |
| 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 |