11,260€
1,17%
Echtzeit-Aktienkurs Mercialys
Bid:
Ask:
Aktienkurse zur Mercialys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 11,21 | 11,38 | 11,11 | 11,26 | 1,17% | - |
| 22.04.2024 | 10,90 | 11,13 | 10,90 | 11,13 | 2,20% | 427.158,00 |
| 19.04.2024 | 10,70 | 10,89 | 10,64 | 10,89 | 3,81% | 304.735,00 |
| 18.04.2024 | 10,45 | 10,54 | 10,41 | 10,49 | 0,38% | 159.594,00 |
| 17.04.2024 | 10,16 | 10,48 | 10,15 | 10,45 | 2,85% | 245.258,00 |
| 16.04.2024 | 10,33 | 10,33 | 10,16 | 10,16 | -1,93% | 396.672,00 |
| 15.04.2024 | 10,44 | 10,52 | 10,31 | 10,36 | -0,86% | 106.711,00 |
| 12.04.2024 | 10,55 | 10,61 | 10,40 | 10,45 | -0,19% | 114.713,00 |
| 11.04.2024 | 10,43 | 10,55 | 10,36 | 10,47 | 0,00% | 171.004,00 |
| 10.04.2024 | 10,57 | 10,71 | 10,43 | 10,47 | -0,76% | 162.395,00 |
| 09.04.2024 | 10,61 | 10,66 | 10,52 | 10,55 | -0,47% | 107.340,00 |
| 08.04.2024 | 10,43 | 10,62 | 10,43 | 10,60 | 1,63% | 141.482,00 |
| 05.04.2024 | 10,30 | 10,49 | 10,29 | 10,43 | 0,00% | 197.529,00 |
| 04.04.2024 | 10,75 | 10,75 | 10,43 | 10,43 | -2,80% | 538.927,00 |
| 03.04.2024 | 10,70 | 10,74 | 10,61 | 10,73 | 0,28% | 199.404,00 |
| 02.04.2024 | 10,73 | 10,89 | 10,69 | 10,70 | -0,83% | 238.483,00 |
| 28.03.2024 | 10,68 | 10,85 | 10,48 | 10,79 | 1,03% | 261.518,00 |
| 27.03.2024 | 10,56 | 10,73 | 10,46 | 10,68 | 1,14% | 172.086,00 |
| 26.03.2024 | 10,60 | 10,63 | 10,18 | 10,56 | -1,77% | 252.349,00 |
| 25.03.2024 | 10,66 | 10,75 | 10,60 | 10,75 | 0,84% | 133.252,00 |
| 22.03.2024 | 10,60 | 10,73 | 10,60 | 10,66 | 0,57% | 187.504,00 |
| 21.03.2024 | 10,44 | 10,60 | 10,41 | 10,60 | 2,12% | 206.899,00 |
| 20.03.2024 | 10,36 | 10,41 | 10,31 | 10,38 | 0,19% | 247.761,00 |
| 19.03.2024 | 10,31 | 10,38 | 10,26 | 10,36 | 0,58% | 104.611,00 |
| 18.03.2024 | 10,29 | 10,35 | 10,27 | 10,30 | 0,49% | 110.581,00 |
| 15.03.2024 | 10,18 | 10,35 | 10,11 | 10,25 | 1,08% | 634.849,00 |
| 14.03.2024 | 10,20 | 10,31 | 10,14 | 10,14 | -0,39% | 138.976,00 |
| 13.03.2024 | 10,34 | 10,40 | 10,18 | 10,18 | -1,45% | 253.333,00 |
| 12.03.2024 | 10,48 | 10,48 | 10,33 | 10,33 | -1,15% | 128.709,00 |
| 11.03.2024 | 10,38 | 10,47 | 10,33 | 10,45 | 0,48% | 309.291,00 |
| 08.03.2024 | 10,30 | 10,40 | 10,21 | 10,40 | 1,36% | 201.313,00 |
| 07.03.2024 | 10,19 | 10,28 | 10,07 | 10,26 | 0,69% | 349.661,00 |
| 06.03.2024 | 10,13 | 10,32 | 10,10 | 10,19 | 1,19% | 479.697,00 |
| 05.03.2024 | 10,06 | 10,14 | 10,00 | 10,07 | 0,40% | 268.013,00 |
| 04.03.2024 | 10,04 | 10,08 | 9,98 | 10,03 | -0,30% | 215.764,00 |
| 01.03.2024 | 10,10 | 10,13 | 9,98 | 10,06 | 0,10% | 250.776,00 |
| 29.02.2024 | 10,09 | 10,14 | 10,03 | 10,05 | 0,10% | 379.264,00 |
| 28.02.2024 | 10,28 | 10,28 | 9,93 | 10,04 | -2,05% | 159.272,00 |
| 27.02.2024 | 10,20 | 10,34 | 10,20 | 10,25 | 0,10% | 280.810,00 |
| 26.02.2024 | 10,21 | 10,27 | 10,16 | 10,24 | 0,39% | 188.643,00 |
| 23.02.2024 | 10,38 | 10,41 | 10,18 | 10,20 | -1,73% | 207.170,00 |
| 22.02.2024 | 10,35 | 10,43 | 10,29 | 10,38 | 1,07% | 118.145,00 |
| 21.02.2024 | 10,28 | 10,34 | 10,22 | 10,27 | 0,69% | 95.910,00 |
| 20.02.2024 | 10,35 | 10,40 | 10,19 | 10,20 | -1,16% | 164.044,00 |
| 19.02.2024 | 10,24 | 10,43 | 10,21 | 10,32 | 1,38% | 127.086,00 |
| 16.02.2024 | 10,45 | 10,51 | 10,16 | 10,18 | -2,21% | 230.143,00 |
| 15.02.2024 | 10,42 | 10,44 | 9,78 | 10,41 | -0,38% | 474.334,00 |
| 14.02.2024 | 10,53 | 10,58 | 10,45 | 10,45 | -0,67% | 170.858,00 |
| 13.02.2024 | 10,70 | 10,75 | 10,42 | 10,52 | -1,41% | 156.200,00 |
| 12.02.2024 | 10,57 | 10,71 | 10,57 | 10,67 | 1,43% | 111.451,00 |
| 09.02.2024 | 10,54 | 10,58 | 10,45 | 10,52 | -0,38% | 125.555,00 |
| 08.02.2024 | 10,55 | 10,71 | 10,50 | 10,56 | 0,57% | 212.431,00 |
| 07.02.2024 | 10,46 | 10,61 | 10,29 | 10,50 | 0,10% | 288.519,00 |
| 06.02.2024 | 10,54 | 10,57 | 10,47 | 10,49 | -0,29% | 165.207,00 |
| 05.02.2024 | 10,51 | 10,63 | 10,48 | 10,52 | 0,19% | 172.062,00 |
| 02.02.2024 | 10,42 | 10,57 | 10,41 | 10,50 | 1,65% | 262.160,00 |
| 01.02.2024 | 10,54 | 10,54 | 10,24 | 10,33 | -2,27% | 293.661,00 |
| 31.01.2024 | 10,64 | 10,67 | 10,53 | 10,57 | -0,28% | 335.706,00 |
| 30.01.2024 | 10,74 | 10,85 | 10,58 | 10,60 | -0,84% | 294.620,00 |
| 29.01.2024 | 10,97 | 10,97 | 10,62 | 10,69 | -2,55% | 287.619,00 |
| 26.01.2024 | 10,98 | 11,04 | 10,91 | 10,97 | 0,09% | 221.095,00 |
| 25.01.2024 | 10,81 | 10,97 | 10,80 | 10,96 | 1,29% | 220.715,00 |
| 24.01.2024 | 10,73 | 10,96 | 10,73 | 10,82 | 1,12% | 271.820,00 |
| 23.01.2024 | 10,67 | 10,79 | 10,58 | 10,70 | 0,47% | 208.067,00 |
| 22.01.2024 | 10,59 | 10,69 | 10,49 | 10,65 | 1,43% | 261.102,00 |
| 19.01.2024 | 10,49 | 10,56 | 10,39 | 10,50 | 0,48% | 206.776,00 |
| 18.01.2024 | 10,45 | 10,56 | 10,35 | 10,45 | 0,00% | 285.982,00 |
| 17.01.2024 | 10,39 | 10,45 | 10,27 | 10,45 | 0,10% | 320.871,00 |
| 16.01.2024 | 10,26 | 10,53 | 10,26 | 10,44 | 1,36% | 259.941,00 |
| 15.01.2024 | 10,36 | 10,43 | 10,21 | 10,30 | -1,25% | 170.363,00 |
| 12.01.2024 | 10,19 | 10,46 | 10,19 | 10,43 | 2,66% | 314.015,00 |
| 11.01.2024 | 10,38 | 10,42 | 10,10 | 10,16 | 0,30% | 402.134,00 |
| 10.01.2024 | 9,95 | 10,19 | 9,95 | 10,13 | 2,07% | 193.634,00 |
| 09.01.2024 | 10,00 | 10,03 | 9,93 | 9,93 | -1,34% | 156.696,00 |
| 08.01.2024 | 9,93 | 10,06 | 9,83 | 10,06 | 0,50% | 204.421,00 |
| 05.01.2024 | 10,00 | 10,01 | 9,85 | 10,01 | -0,50% | 161.872,00 |
| 04.01.2024 | 9,88 | 10,06 | 9,88 | 10,06 | 1,56% | 198.945,00 |
| 03.01.2024 | 9,99 | 10,03 | 9,85 | 9,91 | -0,60% | 160.230,00 |
| 02.01.2024 | 9,93 | 10,03 | 9,93 | 9,97 | 0,20% | 108.947,00 |
| 29.12.2023 | 9,95 | 10,04 | 9,92 | 9,95 | -0,30% | 152.157,00 |
| 28.12.2023 | 10,00 | 10,05 | 9,92 | 9,98 | -0,25% | 134.370,00 |
| 27.12.2023 | 9,84 | 10,00 | 9,80 | 10,00 | 1,73% | 166.617,00 |
| 22.12.2023 | 9,67 | 9,85 | 9,64 | 9,83 | 1,60% | 254.692,00 |
| 21.12.2023 | 9,59 | 9,70 | 9,55 | 9,68 | 0,42% | 260.070,00 |
| 20.12.2023 | 9,55 | 9,69 | 9,54 | 9,64 | 0,73% | 484.433,00 |
| 19.12.2023 | 9,33 | 9,59 | 9,30 | 9,57 | 3,13% | 285.657,00 |
| 18.12.2023 | 9,23 | 9,31 | 9,15 | 9,28 | 0,22% | 235.857,00 |
| 15.12.2023 | 9,28 | 9,41 | 9,23 | 9,26 | -0,05% | 424.144,00 |
| 14.12.2023 | 9,05 | 9,39 | 9,05 | 9,26 | 4,10% | 290.187,00 |
| 13.12.2023 | 8,86 | 9,00 | 8,86 | 8,90 | 0,45% | 142.556,00 |
| 12.12.2023 | 8,97 | 8,99 | 8,83 | 8,86 | -1,28% | 224.035,00 |
| 11.12.2023 | 9,18 | 9,21 | 8,96 | 8,97 | -1,91% | 154.206,00 |
| 08.12.2023 | 9,15 | 9,30 | 9,07 | 9,15 | 0,22% | 171.266,00 |
| 07.12.2023 | 9,09 | 9,19 | 8,99 | 9,13 | 0,27% | 247.991,00 |
| 06.12.2023 | 9,05 | 9,17 | 8,98 | 9,10 | 0,83% | 178.998,00 |
| 05.12.2023 | 8,99 | 9,13 | 8,93 | 9,03 | 0,84% | 219.044,00 |
| 04.12.2023 | 8,99 | 9,09 | 8,91 | 8,95 | -0,67% | 164.342,00 |
| 01.12.2023 | 8,95 | 9,02 | 8,79 | 9,01 | -0,61% | 207.222,00 |
| 30.11.2023 | 8,70 | 9,07 | 8,70 | 9,07 | 4,50% | 1.359.774,00 |
| 29.11.2023 | 8,60 | 8,77 | 8,60 | 8,68 | 0,52% | 183.214,00 |