26,000€
-0,76%
Echtzeit-Aktienkurs 1000mercis S.A.
Bid:
Ask:
Aktienkurse zur 1000mercis S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,40 | 26,40 | 25,60 | 26,40 | 0,76% | 68,00 |
| 30.04.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | 557,00 |
| 29.04.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 3,23% | 6,00 |
| 26.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 3,00 |
| 25.04.2024 | 25,60 | 25,60 | 24,80 | 25,60 | 0,00% | 7,00 |
| 24.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 3,00 |
| 23.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 22.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 32,00 |
| 19.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 132,00 |
| 18.04.2024 | 25,40 | 25,60 | 24,80 | 25,60 | 2,40% | 99,00 |
| 17.04.2024 | 25,00 | 25,40 | 25,00 | 25,00 | -1,57% | 56,00 |
| 16.04.2024 | 25,80 | 25,80 | 25,00 | 25,40 | 0,00% | 64,00 |
| 15.04.2024 | 25,80 | 25,80 | 25,40 | 25,40 | 1,60% | 204,00 |
| 12.04.2024 | 25,80 | 25,80 | 25,00 | 25,00 | 3,31% | 12,00 |
| 11.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | 14,00 |
| 10.04.2024 | 26,00 | 26,00 | 25,20 | 25,20 | -3,08% | 6,00 |
| 09.04.2024 | 25,20 | 26,00 | 25,00 | 26,00 | -0,76% | 110,00 |
| 08.04.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 4,80% | 33,00 |
| 05.04.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -0,79% | 93,00 |
| 04.04.2024 | 25,00 | 25,20 | 25,00 | 25,20 | -3,82% | 607,00 |
| 03.04.2024 | 26,00 | 26,20 | 25,20 | 26,20 | 3,97% | 108,00 |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 246,00 |
| 28.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 6,00 |
| 27.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 24,00 |
| 26.03.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 1,98% | - |
| 25.03.2024 | 26,20 | 26,20 | 25,20 | 25,20 | 0,00% | 49,00 |
| 22.03.2024 | 26,00 | 26,00 | 25,20 | 25,20 | 0,00% | 238,00 |
| 21.03.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -3,82% | 114,00 |
| 20.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 5,00 |
| 19.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 59,00 |
| 18.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 4,00 |
| 15.03.2024 | 26,00 | 26,00 | 25,90 | 25,90 | -1,15% | - |
| 14.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 29,00 |
| 13.03.2024 | 25,40 | 26,40 | 25,40 | 26,40 | 3,12% | 32,00 |
| 12.03.2024 | 26,60 | 26,60 | 25,40 | 25,60 | -2,29% | 228,00 |
| 11.03.2024 | 26,20 | 26,20 | 25,40 | 26,20 | 0,00% | 117,00 |
| 08.03.2024 | 26,20 | 26,20 | 25,40 | 26,20 | 0,00% | 12,00 |
| 07.03.2024 | 26,20 | 26,20 | 25,40 | 26,20 | 0,00% | 21,00 |
| 06.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 34,00 |
| 05.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 14,00 |
| 04.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 2,00 |
| 01.03.2024 | 25,60 | 26,40 | 25,60 | 25,80 | 0,78% | 105,00 |
| 29.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 42,00 |
| 28.02.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -0,78% | 6,00 |
| 27.02.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 12,00 |
| 26.02.2024 | 26,80 | 26,80 | 25,40 | 25,40 | -0,78% | 133,00 |
| 23.02.2024 | 26,60 | 26,60 | 25,60 | 25,60 | -3,76% | 176,00 |
| 22.02.2024 | 25,60 | 26,60 | 25,40 | 26,60 | 3,91% | 139,00 |
| 21.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 44,00 |
| 20.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | 1,00 |
| 19.02.2024 | 26,80 | 26,80 | 26,60 | 26,80 | 1,52% | 23,00 |
| 16.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 133,00 |
| 15.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 25,00 |
| 14.02.2024 | 26,00 | 26,00 | 25,90 | 25,90 | 1,17% | - |
| 13.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 29,00 |
| 12.02.2024 | 27,00 | 27,00 | 25,40 | 25,40 | -2,31% | 43,00 |
| 09.02.2024 | 26,80 | 26,80 | 25,00 | 26,00 | 4,84% | 190,00 |
| 08.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 100,00 |
| 07.02.2024 | 25,00 | 25,80 | 25,00 | 25,00 | -3,85% | 119,00 |
| 06.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | 39,00 |
| 05.02.2024 | 25,40 | 25,60 | 24,80 | 24,80 | -6,06% | 209,00 |
| 02.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 3,00 |
| 01.02.2024 | 25,80 | 26,40 | 25,80 | 26,40 | 2,33% | 33,00 |
| 31.01.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | - |
| 30.01.2024 | 25,90 | 25,90 | 25,80 | 25,80 | -2,27% | - |
| 29.01.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 30,00 |
| 26.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 5,00 |
| 25.01.2024 | 25,60 | 26,60 | 25,60 | 26,60 | 4,72% | 9,00 |
| 24.01.2024 | 26,40 | 27,00 | 25,40 | 25,40 | -1,55% | 369,00 |
| 23.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 22.01.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -6,02% | 31,00 |
| 19.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 10,00 |
| 18.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 12,00 |
| 17.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 16.01.2024 | 26,80 | 26,80 | 25,00 | 25,00 | -6,72% | 93,00 |
| 15.01.2024 | 25,00 | 26,80 | 25,00 | 26,80 | -0,74% | 20,00 |
| 12.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 4,00 |
| 11.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 23,00 |
| 10.01.2024 | 27,20 | 27,20 | 26,80 | 26,80 | -2,19% | 20,00 |
| 09.01.2024 | 26,20 | 27,40 | 24,60 | 27,40 | 9,60% | 411,00 |
| 08.01.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -2,34% | 61,00 |
| 05.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 29,00 |
| 04.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 10,00 |
| 03.01.2024 | 24,60 | 25,60 | 24,60 | 25,60 | 2,40% | 19,00 |
| 02.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 252,00 |
| 29.12.2023 | 25,80 | 26,00 | 24,40 | 24,80 | 4,20% | 223,00 |
| 28.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -7,03% | 3,00 |
| 27.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 4,00 |
| 22.12.2023 | 26,00 | 26,00 | 23,40 | 25,60 | 1,59% | 19,00 |
| 21.12.2023 | 25,00 | 25,40 | 25,00 | 25,20 | 1,61% | 88,00 |
| 20.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 20,00 |
| 19.12.2023 | 22,80 | 24,80 | 22,80 | 24,80 | 2,48% | 21,00 |
| 18.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 119,00 |
| 15.12.2023 | 22,20 | 24,20 | 22,20 | 24,20 | 7,08% | 5,00 |
| 14.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -5,44% | 2,00 |
| 13.12.2023 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 12.12.2023 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 49,00 |
| 11.12.2023 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 19,00 |
| 06.12.2023 | 22,00 | 23,20 | 22,00 | 23,20 | 8,41% | 2,00 |
| 05.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 110,00 |