51,500€
Echtzeit-Aktienkurs Mercury General
Bid:
Ask:
Aktienkurse zur Mercury General Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 02.05.2024 | 49,10 | 52,25 | 49,10 | 51,50 | 4,89% | - |
| 30.04.2024 | 49,50 | 50,05 | 48,40 | 49,10 | -0,41% | 40,00 |
| 29.04.2024 | 48,50 | 49,60 | 48,30 | 49,30 | 2,07% | - |
| 26.04.2024 | 51,00 | 51,00 | 48,20 | 48,30 | -4,36% | - |
| 25.04.2024 | 51,50 | 51,50 | 50,25 | 50,50 | -2,42% | - |
| 24.04.2024 | 53,00 | 53,25 | 51,50 | 51,75 | -2,36% | - |
| 23.04.2024 | 52,00 | 53,25 | 51,75 | 53,00 | 1,92% | - |
| 22.04.2024 | 50,20 | 52,00 | 50,15 | 52,00 | 3,69% | - |
| 19.04.2024 | 49,65 | 50,75 | 49,20 | 50,15 | 1,31% | - |
| 18.04.2024 | 49,00 | 50,25 | 48,60 | 49,50 | 1,23% | - |
| 17.04.2024 | 50,40 | 51,00 | 48,40 | 48,90 | -2,98% | - |
| 16.04.2024 | 49,20 | 51,00 | 47,70 | 50,40 | 2,44% | - |
| 15.04.2024 | 47,20 | 49,20 | 47,20 | 49,20 | 2,93% | - |
| 12.04.2024 | 47,80 | 48,90 | 47,60 | 47,80 | 0,00% | - |
| 11.04.2024 | 47,00 | 48,00 | 46,30 | 47,80 | 0,00% | - |
| 10.04.2024 | 46,90 | 48,00 | 46,30 | 47,80 | 1,92% | - |
| 09.04.2024 | 47,50 | 47,70 | 46,70 | 46,90 | -1,26% | - |
| 08.04.2024 | 46,90 | 48,20 | 46,50 | 47,50 | 1,28% | - |
| 05.04.2024 | 46,70 | 47,40 | 46,00 | 46,90 | 0,00% | - |
| 04.04.2024 | 49,20 | 49,20 | 46,90 | 46,90 | -3,10% | - |
| 03.04.2024 | 49,00 | 49,60 | 48,00 | 48,40 | -1,63% | - |
| 02.04.2024 | 49,00 | 49,30 | 48,60 | 49,20 | 1,03% | 2,00 |
| 28.03.2024 | 48,00 | 48,90 | 47,50 | 48,70 | 1,04% | - |
| 27.03.2024 | 45,40 | 48,20 | 45,40 | 48,20 | 6,17% | - |
| 26.03.2024 | 44,60 | 45,90 | 44,60 | 45,40 | 0,89% | - |
| 25.03.2024 | 44,60 | 45,40 | 44,50 | 45,00 | 0,67% | - |
| 22.03.2024 | 45,00 | 46,20 | 44,70 | 44,70 | -0,89% | - |
| 21.03.2024 | 43,00 | 45,30 | 43,00 | 45,10 | 2,97% | - |
| 20.03.2024 | 44,30 | 44,40 | 43,70 | 43,80 | -1,13% | - |
| 19.03.2024 | 43,80 | 44,60 | 43,80 | 44,30 | 0,91% | - |
| 18.03.2024 | 44,60 | 44,70 | 43,80 | 43,90 | -1,35% | - |
| 15.03.2024 | 43,60 | 44,70 | 43,40 | 44,50 | 1,83% | - |
| 14.03.2024 | 43,30 | 43,70 | 43,00 | 43,70 | 0,92% | - |
| 13.03.2024 | 43,10 | 43,40 | 42,90 | 43,30 | 0,46% | - |
| 12.03.2024 | 43,50 | 43,70 | 43,00 | 43,10 | -1,37% | - |
| 11.03.2024 | 44,20 | 44,30 | 43,20 | 43,70 | -1,35% | - |
| 08.03.2024 | 43,60 | 44,50 | 43,60 | 44,30 | 0,91% | - |
| 07.03.2024 | 44,30 | 44,80 | 43,70 | 43,90 | -0,90% | 10,00 |
| 06.03.2024 | 44,40 | 44,60 | 43,90 | 44,30 | 0,00% | - |
| 05.03.2024 | 44,30 | 44,70 | 44,10 | 44,30 | 0,00% | - |
| 04.03.2024 | 44,70 | 45,20 | 44,30 | 44,30 | -0,89% | - |
| 01.03.2024 | 45,10 | 45,20 | 44,50 | 44,70 | -1,11% | - |
| 29.02.2024 | 44,30 | 45,40 | 44,20 | 45,20 | 1,80% | - |
| 28.02.2024 | 45,20 | 45,40 | 44,30 | 44,40 | -1,99% | - |
| 27.02.2024 | 46,20 | 46,40 | 44,80 | 45,30 | -1,95% | - |
| 26.02.2024 | 46,60 | 47,10 | 45,60 | 46,20 | -0,86% | - |
| 23.02.2024 | 45,30 | 46,90 | 45,30 | 46,60 | 1,08% | - |
| 22.02.2024 | 44,90 | 46,60 | 44,90 | 46,10 | 0,66% | 100,00 |
| 21.02.2024 | 47,30 | 47,30 | 45,20 | 45,80 | -2,35% | - |
| 20.02.2024 | 46,70 | 48,40 | 45,80 | 46,90 | 0,43% | - |
| 19.02.2024 | 46,60 | 47,20 | 46,00 | 46,70 | -0,64% | 23,00 |
| 16.02.2024 | 42,90 | 47,40 | 42,40 | 47,00 | 10,07% | 150,00 |
| 15.02.2024 | 40,00 | 43,90 | 39,90 | 42,70 | 6,75% | 65,00 |
| 14.02.2024 | 40,90 | 41,40 | 39,00 | 40,00 | -1,96% | - |
| 13.02.2024 | 37,50 | 40,80 | 36,90 | 40,80 | 8,51% | - |
| 12.02.2024 | 37,60 | 38,00 | 37,30 | 37,60 | 0,27% | - |
| 09.02.2024 | 37,20 | 37,70 | 36,60 | 37,50 | 1,08% | - |
| 08.02.2024 | 35,90 | 37,30 | 35,80 | 37,10 | 3,34% | - |
| 07.02.2024 | 36,50 | 36,70 | 35,70 | 35,90 | -1,64% | - |
| 06.02.2024 | 35,60 | 36,70 | 35,50 | 36,50 | 2,53% | - |
| 05.02.2024 | 35,90 | 36,10 | 35,30 | 35,60 | -1,11% | - |
| 02.02.2024 | 36,70 | 36,90 | 35,80 | 36,00 | -1,64% | - |
| 01.02.2024 | 37,00 | 37,40 | 36,50 | 36,60 | -1,61% | - |
| 31.01.2024 | 37,20 | 37,90 | 37,00 | 37,20 | -1,06% | - |
| 30.01.2024 | 38,30 | 38,30 | 37,50 | 37,60 | -1,83% | - |
| 29.01.2024 | 38,10 | 38,30 | 37,70 | 38,30 | 0,52% | - |
| 26.01.2024 | 38,40 | 38,60 | 37,60 | 38,10 | -1,04% | - |
| 25.01.2024 | 37,10 | 38,50 | 37,10 | 38,50 | 3,77% | - |
| 24.01.2024 | 36,40 | 37,50 | 36,40 | 37,10 | 0,00% | - |
| 23.01.2024 | 37,60 | 38,10 | 37,10 | 37,10 | -1,33% | 50,00 |
| 22.01.2024 | 37,30 | 38,10 | 37,30 | 37,60 | 1,08% | 16,00 |
| 19.01.2024 | 36,70 | 37,30 | 36,50 | 37,20 | 1,09% | - |
| 18.01.2024 | 36,10 | 36,90 | 36,10 | 36,80 | 2,22% | - |
| 17.01.2024 | 36,10 | 36,70 | 35,60 | 36,00 | -0,28% | - |
| 16.01.2024 | 35,60 | 36,20 | 35,20 | 36,10 | 1,40% | - |
| 15.01.2024 | 35,60 | 35,80 | 35,40 | 35,60 | 0,00% | - |
| 12.01.2024 | 35,10 | 36,30 | 35,00 | 35,60 | -0,28% | - |
| 11.01.2024 | 35,40 | 36,00 | 35,00 | 35,70 | 0,85% | - |
| 10.01.2024 | 33,80 | 35,50 | 33,80 | 35,40 | 3,51% | - |
| 09.01.2024 | 34,70 | 34,80 | 34,00 | 34,20 | -1,44% | - |
| 08.01.2024 | 35,10 | 35,40 | 34,60 | 34,70 | -1,14% | 55,00 |
| 05.01.2024 | 34,60 | 35,20 | 34,40 | 35,10 | 1,45% | - |
| 04.01.2024 | 34,00 | 35,20 | 34,00 | 34,60 | 1,76% | - |
| 03.01.2024 | 34,10 | 34,80 | 33,90 | 34,00 | -0,58% | - |
| 02.01.2024 | 34,40 | 34,60 | 33,80 | 34,20 | -0,58% | - |
| 29.12.2023 | 34,20 | 34,40 | 34,20 | 34,40 | 0,58% | - |
| 28.12.2023 | 34,30 | 34,50 | 34,00 | 34,20 | -0,29% | - |
| 27.12.2023 | 34,20 | 34,60 | 33,90 | 34,30 | 0,29% | 10,00 |
| 22.12.2023 | 34,00 | 34,50 | 33,80 | 34,20 | 0,59% | - |
| 21.12.2023 | 33,80 | 34,20 | 33,60 | 34,00 | 0,00% | - |
| 20.12.2023 | 34,40 | 34,60 | 34,00 | 34,00 | -1,16% | - |
| 19.12.2023 | 34,20 | 34,70 | 34,00 | 34,40 | 0,00% | - |
| 18.12.2023 | 34,40 | 35,00 | 34,00 | 34,40 | 0,00% | - |
| 15.12.2023 | 34,80 | 35,50 | 34,20 | 34,40 | -2,55% | 86,00 |
| 14.12.2023 | 36,20 | 36,50 | 34,80 | 35,30 | -2,49% | - |
| 13.12.2023 | 36,80 | 37,00 | 36,00 | 36,20 | -1,63% | - |
| 12.12.2023 | 36,40 | 37,00 | 36,10 | 36,80 | 0,82% | - |
| 11.12.2023 | 36,20 | 36,90 | 36,10 | 36,50 | 0,83% | - |
| 08.12.2023 | 35,70 | 36,60 | 35,70 | 36,20 | 0,28% | - |