51,750€
-2,36%
Echtzeit-Aktienkurs Mercury General
Bid:
Ask:
Aktienkurse zur Mercury General Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 53,00 | 53,25 | 52,25 | 52,75 | -0,47% | - |
| 23.04.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 6,00% | 270,00 |
| 22.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 19.04.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,65% | - |
| 18.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 17.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | - |
| 16.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 15.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 12.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 11.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | - |
| 10.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 09.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 08.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 05.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 04.04.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 03.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 02.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | - |
| 28.03.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 27.03.2024 | 45,40 | 47,40 | 45,40 | 47,40 | 5,33% | 350,00 |
| 26.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 25.03.2024 | 44,60 | 45,00 | 44,60 | 45,00 | 0,00% | 150,00 |
| 22.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 21.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 20.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 19.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 18.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 15.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 14.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 13.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 12.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,37% | - |
| 11.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 08.03.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 150,00 |
| 07.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 06.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 05.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 04.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 01.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 29.02.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -0,89% | 50,00 |
| 28.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | - |
| 27.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 26.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 23.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 22.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | - |
| 21.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 20.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 19.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 9,86% | 20,00 |
| 16.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 7,58% | - |
| 15.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 5,88% | - |
| 14.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 13.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 12.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 09.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | - |
| 08.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 07.02.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 06.02.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 05.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 02.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 01.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 31.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,58% | - |
| 30.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 29.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 26.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,80% | 100,00 |
| 25.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 24.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 23.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 22.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 19.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 18.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 17.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 16.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 15.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 12.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 11.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 4,14% | 70,00 |
| 10.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 09.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 08.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 05.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 04.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 03.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 02.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 29.12.2023 | 33,80 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 28.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 27.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 22.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 21.12.2023 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | 300,00 |
| 20.12.2023 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 19.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 18.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 15.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | - |
| 14.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 13.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 12.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 11.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 08.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 07.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 06.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 05.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 04.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 5,33% | - |
| 01.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 30.11.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |