10,580€
0,38%
Echtzeit-Aktienkurs Mercialys
Bid:
Ask:
Aktienkurse zur Mercialys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 1,23% | - |
| 09.05.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 08.05.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 1,54% | - |
| 07.05.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,52% | - |
| 06.05.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 1,83% | - |
| 03.05.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 2,98% | - |
| 02.05.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -0,40% | - |
| 30.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | 0,00% | - |
| 29.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -8,34% | - |
| 26.04.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,36% | - |
| 25.04.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -2,57% | - |
| 24.04.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -0,18% | - |
| 23.04.2024 | 11,10 | 11,30 | 11,10 | 11,30 | 4,05% | 1.994,00 |
| 22.04.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 5,95% | - |
| 19.04.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -1,91% | - |
| 18.04.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 3,77% | - |
| 17.04.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -1,47% | - |
| 16.04.2024 | 10,16 | 10,22 | 10,16 | 10,22 | -2,01% | 1.944,00 |
| 15.04.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -0,86% | - |
| 12.04.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,96% | - |
| 11.04.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -1,33% | - |
| 10.04.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,38% | - |
| 09.04.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,25% | 204,00 |
| 08.04.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 1,86% | - |
| 05.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -4,49% | - |
| 04.04.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,38% | - |
| 03.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,37% | - |
| 02.04.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,28% | - |
| 28.03.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,66% | - |
| 27.03.2024 | 10,50 | 10,58 | 10,50 | 10,58 | -1,31% | 100,00 |
| 26.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 1,13% | - |
| 25.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,76% | - |
| 22.03.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,67% | - |
| 21.03.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 2,25% | - |
| 20.03.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 0,39% | - |
| 19.03.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,49% | - |
| 18.03.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 1,39% | - |
| 15.03.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -0,39% | - |
| 14.03.2024 | 10,13 | 10,13 | 10,13 | 10,13 | -1,65% | - |
| 13.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,44% | - |
| 12.03.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 1,36% | - |
| 11.03.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 0,78% | - |
| 08.03.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 1,09% | - |
| 07.03.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -0,69% | - |
| 06.03.2024 | 10,03 | 10,19 | 10,03 | 10,19 | 1,39% | 500,00 |
| 05.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,20% | - |
| 04.03.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -0,20% | - |
| 01.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,40% | - |
| 29.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -1,86% | - |
| 28.02.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,20% | - |
| 27.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,39% | - |
| 26.02.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -2,03% | - |
| 23.02.2024 | 10,35 | 10,35 | 10,35 | 10,35 | 0,39% | - |
| 22.02.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 1,28% | - |
| 21.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | -0,78% | - |
| 20.02.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,38% | - |
| 19.02.2024 | 10,12 | 10,12 | 10,12 | 10,12 | -2,97% | - |
| 16.02.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 6,16% | - |
| 15.02.2024 | 10,49 | 10,49 | 9,83 | 9,83 | -6,07% | 160,00 |
| 14.02.2024 | 10,46 | 10,46 | 10,46 | 10,46 | -0,38% | - |
| 13.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 12.02.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,48% | - |
| 09.02.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,10% | - |
| 08.02.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 0,38% | - |
| 07.02.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,57% | - |
| 06.02.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,38% | - |
| 05.02.2024 | 10,47 | 10,47 | 10,47 | 10,47 | 1,16% | - |
| 02.02.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -1,15% | - |
| 01.02.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,66% | - |
| 31.01.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -1,40% | - |
| 30.01.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -2,11% | - |
| 29.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,09% | - |
| 26.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | 1,58% | - |
| 25.01.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,37% | - |
| 24.01.2024 | 10,74 | 10,91 | 10,74 | 10,91 | 2,63% | 60,00 |
| 23.01.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 1,05% | - |
| 22.01.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 1,35% | - |
| 19.01.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 0,00% | - |
| 18.01.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 1,37% | - |
| 17.01.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -0,97% | - |
| 16.01.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,86% | - |
| 15.01.2024 | 10,43 | 10,43 | 10,43 | 10,43 | 2,25% | - |
| 12.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,58% | - |
| 11.01.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 4,16% | - |
| 10.01.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,89% | - |
| 09.01.2024 | 10,04 | 10,04 | 10,04 | 10,04 | 0,85% | - |
| 08.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -0,05% | - |
| 05.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | 0,76% | - |
| 04.01.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -0,20% | - |
| 03.01.2024 | 9,91 | 9,91 | 9,91 | 9,91 | -0,80% | - |
| 02.01.2024 | 9,91 | 9,99 | 9,91 | 9,99 | 0,45% | 1.050,00 |
| 29.12.2023 | 9,94 | 9,94 | 9,94 | 9,94 | -0,55% | - |
| 28.12.2023 | 10,00 | 10,00 | 10,00 | 10,00 | 2,25% | - |
| 27.12.2023 | 9,78 | 9,78 | 9,78 | 9,78 | 1,72% | - |
| 22.12.2023 | 9,61 | 9,61 | 9,61 | 9,61 | 0,79% | - |
| 21.12.2023 | 9,54 | 9,54 | 9,54 | 9,54 | 0,00% | - |
| 20.12.2023 | 9,54 | 9,54 | 9,54 | 9,54 | 3,03% | - |
| 19.12.2023 | 9,26 | 9,26 | 9,26 | 9,26 | 0,98% | - |
| 18.12.2023 | 9,19 | 9,19 | 9,17 | 9,17 | -0,81% | 100,00 |
| 15.12.2023 | 9,24 | 9,24 | 9,24 | 9,24 | 3,24% | - |