13,650€
-0,36%
Echtzeit-Aktienkurs Mercator Medical S.A.
Bid:
Ask:
Aktienkurse zur Mercator Medical S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,39 | 13,79 | 13,34 | 13,70 | 2,93% | - |
| 28.05.2026 | 13,24 | 13,40 | 13,23 | 13,31 | 0,00% | - |
| 27.05.2026 | 14,02 | 14,43 | 13,29 | 13,31 | -7,05% | - |
| 26.05.2026 | 14,34 | 14,35 | 14,21 | 14,32 | -0,42% | - |
| 25.05.2026 | 14,64 | 15,00 | 14,36 | 14,38 | 0,56% | - |
| 22.05.2026 | 13,93 | 14,32 | 13,85 | 14,30 | 0,49% | - |
| 21.05.2026 | 13,73 | 14,25 | 13,69 | 14,23 | 3,04% | - |
| 20.05.2026 | 14,03 | 14,26 | 13,69 | 13,81 | -3,70% | - |
| 19.05.2026 | 14,00 | 14,46 | 13,93 | 14,34 | 1,20% | - |
| 18.05.2026 | 13,48 | 14,50 | 13,48 | 14,17 | 4,27% | - |
| 15.05.2026 | 13,70 | 13,71 | 13,41 | 13,59 | -2,02% | - |
| 14.05.2026 | 13,99 | 14,03 | 13,64 | 13,87 | 5,32% | - |
| 13.05.2026 | 13,79 | 13,79 | 13,00 | 13,17 | -6,40% | - |
| 12.05.2026 | 14,30 | 14,36 | 13,83 | 14,07 | -3,17% | - |
| 11.05.2026 | 13,96 | 14,74 | 13,96 | 14,53 | 4,31% | - |
| 08.05.2026 | 13,39 | 14,05 | 13,33 | 13,93 | 9,51% | - |
| 07.05.2026 | 12,07 | 12,83 | 11,82 | 12,72 | 6,89% | - |
| 06.05.2026 | 11,44 | 12,09 | 11,32 | 11,90 | 6,25% | - |
| 05.05.2026 | 11,18 | 11,24 | 11,14 | 11,20 | -0,09% | - |
| 04.05.2026 | 11,42 | 11,57 | 11,16 | 11,21 | -2,18% | - |
| 30.04.2026 | 11,59 | 11,63 | 11,46 | 11,46 | -1,72% | - |
| 29.04.2026 | 11,42 | 11,87 | 11,34 | 11,66 | 1,30% | - |
| 28.04.2026 | 11,57 | 11,63 | 11,45 | 11,51 | -1,46% | - |
| 27.04.2026 | 12,03 | 12,06 | 11,63 | 11,68 | -4,18% | - |
| 24.04.2026 | 12,37 | 12,39 | 12,17 | 12,19 | -1,06% | - |
| 23.04.2026 | 12,44 | 12,72 | 12,28 | 12,32 | -0,56% | - |
| 22.04.2026 | 12,39 | 12,75 | 12,32 | 12,39 | 0,57% | - |
| 21.04.2026 | 12,41 | 12,41 | 12,26 | 12,32 | -0,40% | - |
| 20.04.2026 | 12,07 | 12,53 | 12,05 | 12,37 | 0,41% | - |
| 17.04.2026 | 12,35 | 12,45 | 12,19 | 12,32 | -0,48% | - |
| 16.04.2026 | 12,41 | 12,58 | 12,08 | 12,38 | 0,41% | - |
| 15.04.2026 | 12,69 | 12,78 | 12,33 | 12,33 | -1,44% | - |
| 14.04.2026 | 12,55 | 12,57 | 12,18 | 12,51 | -0,95% | - |
| 13.04.2026 | 12,28 | 12,87 | 12,26 | 12,63 | -0,55% | - |
| 10.04.2026 | 13,04 | 13,13 | 12,42 | 12,70 | -6,41% | - |
| 09.04.2026 | 12,68 | 13,84 | 12,68 | 13,57 | 5,03% | - |
| 08.04.2026 | 14,68 | 14,70 | 12,54 | 12,92 | -9,52% | - |
| 07.04.2026 | 12,66 | 14,65 | 12,66 | 14,28 | 17,63% | - |
| 02.04.2026 | 11,46 | 12,49 | 11,46 | 12,14 | 2,79% | - |
| 01.04.2026 | 11,93 | 11,95 | 11,09 | 11,81 | -0,59% | - |
| 31.03.2026 | 10,66 | 12,19 | 10,63 | 11,88 | 16,58% | - |
| 30.03.2026 | 9,69 | 10,22 | 9,69 | 10,19 | 5,32% | - |
| 27.03.2026 | 10,18 | 10,19 | 9,67 | 9,68 | -5,24% | - |
| 26.03.2026 | 10,37 | 10,40 | 10,17 | 10,21 | 1,44% | - |
| 25.03.2026 | 10,37 | 10,60 | 10,04 | 10,07 | 0,55% | - |
| 24.03.2026 | 9,95 | 10,05 | 9,76 | 10,01 | 0,00% | - |
| 23.03.2026 | 9,79 | 10,06 | 9,78 | 10,01 | 0,40% | - |
| 20.03.2026 | 9,56 | 10,18 | 9,54 | 9,97 | 4,23% | - |
| 19.03.2026 | 9,29 | 9,59 | 9,26 | 9,57 | 2,74% | - |
| 18.03.2026 | 9,42 | 9,42 | 9,31 | 9,31 | -0,85% | - |
| 17.03.2026 | 9,22 | 9,39 | 9,22 | 9,39 | 1,46% | - |
| 16.03.2026 | 9,26 | 9,28 | 9,23 | 9,26 | 0,33% | - |
| 13.03.2026 | 9,26 | 9,32 | 9,21 | 9,23 | -0,97% | - |
| 12.03.2026 | 9,37 | 9,39 | 9,31 | 9,32 | -0,37% | - |
| 11.03.2026 | 9,18 | 9,37 | 9,15 | 9,35 | 1,36% | - |
| 10.03.2026 | 9,18 | 9,27 | 9,18 | 9,23 | 1,71% | - |
| 09.03.2026 | 9,13 | 9,14 | 9,03 | 9,07 | -2,00% | - |
| 06.03.2026 | 9,30 | 9,31 | 9,24 | 9,26 | -0,91% | - |
| 05.03.2026 | 9,34 | 9,34 | 9,34 | 9,34 | 0,43% | - |
| 04.03.2026 | 9,28 | 9,34 | 9,26 | 9,30 | 0,27% | - |
| 03.03.2026 | 9,46 | 9,52 | 9,27 | 9,28 | -1,49% | - |
| 02.03.2026 | 9,57 | 9,58 | 9,37 | 9,42 | -2,23% | - |
| 27.02.2026 | 9,69 | 9,69 | 9,59 | 9,63 | -0,52% | - |
| 26.02.2026 | 9,64 | 9,69 | 9,55 | 9,68 | 1,31% | - |
| 25.02.2026 | 9,59 | 9,59 | 9,56 | 9,56 | -0,42% | - |
| 24.02.2026 | 9,60 | 9,61 | 9,60 | 9,60 | -0,26% | - |
| 23.02.2026 | 9,58 | 9,63 | 9,58 | 9,62 | 0,05% | - |
| 20.02.2026 | 9,66 | 9,67 | 9,59 | 9,62 | -0,26% | - |
| 19.02.2026 | 9,66 | 9,67 | 9,62 | 9,64 | -0,77% | - |
| 18.02.2026 | 9,72 | 9,73 | 9,72 | 9,72 | 0,94% | - |
| 17.02.2026 | 9,63 | 9,66 | 9,63 | 9,63 | -0,16% | - |
| 16.02.2026 | 9,69 | 9,72 | 9,64 | 9,64 | -0,26% | - |
| 13.02.2026 | 9,66 | 9,73 | 9,66 | 9,67 | -0,21% | - |
| 12.02.2026 | 9,72 | 9,73 | 9,66 | 9,69 | 0,41% | - |
| 11.02.2026 | 9,70 | 9,72 | 9,63 | 9,65 | -0,46% | - |
| 10.02.2026 | 9,72 | 9,74 | 9,68 | 9,69 | 0,52% | - |
| 09.02.2026 | 9,65 | 9,72 | 9,63 | 9,64 | -0,05% | - |
| 06.02.2026 | 9,65 | 9,68 | 9,59 | 9,65 | 0,36% | - |
| 05.02.2026 | 9,68 | 9,71 | 9,61 | 9,61 | -0,62% | - |
| 04.02.2026 | 9,68 | 9,75 | 9,64 | 9,67 | 0,00% | - |
| 03.02.2026 | 9,68 | 9,68 | 9,66 | 9,67 | 0,62% | - |
| 02.02.2026 | 9,67 | 9,70 | 9,57 | 9,61 | -0,93% | - |
| 30.01.2026 | 9,78 | 9,78 | 9,62 | 9,70 | -0,87% | - |
| 29.01.2026 | 9,76 | 9,81 | 9,73 | 9,79 | 0,51% | - |
| 28.01.2026 | 9,77 | 9,82 | 9,73 | 9,74 | 0,00% | - |
| 27.01.2026 | 9,68 | 9,76 | 9,67 | 9,74 | 0,36% | - |
| 26.01.2026 | 9,63 | 9,70 | 9,59 | 9,70 | 1,04% | - |
| 23.01.2026 | 9,59 | 9,60 | 9,59 | 9,60 | -0,36% | - |
| 22.01.2026 | 9,60 | 9,66 | 9,58 | 9,64 | 0,68% | - |
| 21.01.2026 | 9,64 | 9,66 | 9,56 | 9,57 | -1,29% | - |
| 20.01.2026 | 9,68 | 9,71 | 9,68 | 9,70 | 0,00% | - |
| 19.01.2026 | 9,65 | 9,74 | 9,63 | 9,70 | -0,05% | - |
| 16.01.2026 | 9,64 | 9,73 | 9,60 | 9,70 | 0,26% | - |
| 15.01.2026 | 9,68 | 9,70 | 9,63 | 9,68 | 0,16% | - |
| 14.01.2026 | 9,70 | 9,73 | 9,64 | 9,66 | -0,57% | - |
| 13.01.2026 | 9,84 | 9,85 | 9,62 | 9,72 | -1,02% | - |
| 12.01.2026 | 9,81 | 9,83 | 9,76 | 9,82 | 0,10% | - |
| 09.01.2026 | 9,86 | 9,88 | 9,78 | 9,81 | -0,36% | - |
| 08.01.2026 | 9,88 | 9,90 | 9,79 | 9,84 | 1,18% | - |
| 07.01.2026 | 9,74 | 9,94 | 9,71 | 9,73 | -0,26% | - |