Mercialys SA MERY
EURONEXT · Frankreich · Finanzen
€9,64-0,11 (-1,13 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,64 | -1,13 % | €9,69 | €9,69 | €9,45 | 432,96K |
| 2026-09-30 | €9,75 | -1,02 % | €9,88 | €9,91 | €9,70 | 423,64K |
| 2026-09-29 | €9,85 | -0,51 % | €9,91 | €9,93 | €9,82 | 219,75K |
| 2026-09-28 | €9,90 | -0,70 % | €10,08 | €10,10 | €9,90 | 214,96K |
| 2026-09-25 | €9,97 | -2,64 % | €10,16 | €10,26 | €9,92 | 493,89K |
| 2026-09-24 | €10,24 | -0,97 % | €10,32 | €10,34 | €10,24 | 193,73K |
| 2026-09-23 | €10,34 | -1,71 % | €10,56 | €10,56 | €10,30 | 170,45K |
| 2026-09-22 | €10,52 | -0,19 % | €10,54 | €10,58 | €10,42 | 141,17K |
| 2026-09-21 | €10,54 | +0,57 % | €10,50 | €10,56 | €10,40 | 115,78K |
| 2026-09-18 | €10,48 | -2,24 % | €10,66 | €10,66 | €10,42 | 221,08K |
| 2026-09-17 | €10,72 | -0,19 % | €10,76 | €10,80 | €10,62 | 153,10K |
| 2026-09-16 | €10,74 | +2,87 % | €10,46 | €10,78 | €10,46 | 215,53K |
| 2026-09-15 | €10,44 | -0,76 % | €10,48 | €10,52 | €10,36 | 210,75K |
| 2026-09-14 | €10,52 | -0,19 % | €10,54 | €10,58 | €10,46 | 141,47K |
| 2026-09-11 | €10,54 | -0,75 % | €10,62 | €10,66 | €10,50 | 202,02K |
| 2026-09-10 | €10,62 | -0,93 % | €10,74 | €10,80 | €10,62 | 145,50K |
| 2026-09-09 | €10,72 | -0,74 % | €10,78 | €10,80 | €10,66 | 381,96K |
| 2026-09-08 | €10,80 | +0,19 % | €10,76 | €10,82 | €10,70 | 134,40K |
| 2026-09-07 | €10,78 | -1,82 % | €10,94 | €10,94 | €10,76 | 255,49K |
| 2026-09-04 | €10,98 | +0,37 % | €10,96 | €11,00 | €10,88 | 204,26K |
| 2026-09-03 | €10,94 | -0,36 % | €11,00 | €11,00 | €10,92 | 140,67K |
| 2026-09-02 | €10,98 | -1,26 % | €11,12 | €11,18 | €10,98 | 135,05K |
| 2026-09-01 | €11,12 | +0,18 % | €11,08 | €11,16 | €11,00 | 157,71K |
| 2026-08-31 | €11,10 | -0,36 % | €11,20 | €11,20 | €11,06 | 176,41K |
| 2026-08-28 | €11,14 | +0,36 % | €11,14 | €11,18 | €11,04 | 141,44K |
| 2026-08-27 | €11,10 | -2,97 % | €11,44 | €11,44 | €11,02 | 219,46K |
| 2026-08-26 | €11,44 | -0,17 % | €11,46 | €11,48 | €11,36 | 116,44K |
| 2026-08-25 | €11,46 | +1,06 % | €11,30 | €11,48 | €11,28 | 126,51K |
| 2026-08-24 | €11,34 | +0,35 % | €11,30 | €11,34 | €11,20 | 325,40K |
| 2026-08-21 | €11,30 | -0,53 % | €11,38 | €11,42 | €11,28 | 83,36K |
| 2026-08-20 | €11,36 | 0,00 % | €11,36 | €11,42 | €11,32 | 66,79K |
| 2026-08-19 | €11,36 | -0,18 % | €11,40 | €11,42 | €11,36 | 85,62K |
| 2026-08-18 | €11,38 | -1,56 % | €11,56 | €11,58 | €11,38 | 191,42K |
| 2026-08-17 | €11,56 | -0,34 % | €11,54 | €11,62 | €11,54 | 46,72K |
| 2026-08-14 | €11,60 | -0,17 % | €11,58 | €11,66 | €11,54 | 93,31K |
| 2026-08-13 | €11,62 | 0,00 % | €11,64 | €11,68 | €11,56 | 63,03K |
| 2026-08-12 | €11,62 | -1,36 % | €11,78 | €11,82 | €11,60 | 167,47K |
| 2026-08-11 | €11,78 | 0,00 % | €11,76 | €11,82 | €11,74 | 98,07K |
| 2026-08-10 | €11,78 | -0,84 % | €11,90 | €11,90 | €11,78 | 83,66K |
| 2026-08-07 | €11,88 | -0,50 % | €11,94 | €11,96 | €11,78 | 136,01K |
| 2026-08-06 | €11,94 | -1,00 % | €12,08 | €12,10 | €11,94 | 97,92K |
| 2026-08-05 | €12,06 | +0,50 % | €11,94 | €12,08 | €11,92 | 128,54K |
| 2026-08-04 | €12,00 | +0,50 % | €12,02 | €12,14 | €11,96 | 109,98K |
| 2026-08-03 | €11,94 | -0,50 % | €12,00 | €12,04 | €11,92 | 224,31K |
| 2026-07-31 | €12,00 | -0,83 % | €12,10 | €12,18 | €11,88 | 147,49K |
| 2026-07-30 | €12,10 | +0,17 % | €12,12 | €12,26 | €12,04 | 120,42K |
| 2026-07-29 | €12,08 | +0,83 % | €11,96 | €12,38 | €11,90 | 188,66K |
| 2026-07-28 | €11,98 | +0,17 % | €11,98 | €12,08 | €11,94 | 205,28K |
| 2026-07-27 | €11,96 | +1,70 % | €11,80 | €11,98 | €11,76 | 197,08K |
| 2026-07-24 | €11,76 | -0,17 % | €11,78 | €11,80 | €11,65 | 140,98K |
| 2026-07-23 | €11,78 | +0,68 % | €11,72 | €11,84 | €11,70 | 137,12K |
| 2026-07-22 | €11,70 | -0,17 % | €11,72 | €11,86 | €11,64 | 114,34K |
| 2026-07-21 | €11,72 | +0,17 % | €11,72 | €11,76 | €11,60 | 125,93K |
| 2026-07-20 | €11,70 | +0,17 % | €11,64 | €11,70 | €11,60 | 129,21K |
| 2026-07-17 | €11,68 | +1,04 % | €11,62 | €11,72 | €11,58 | 107,03K |
| 2026-07-16 | €11,56 | 0,00 % | €11,54 | €11,58 | €11,48 | 101,82K |
| 2026-07-15 | €11,56 | -0,17 % | €11,60 | €11,64 | €11,50 | 117,55K |
| 2026-07-14 | €11,58 | -0,17 % | €11,60 | €11,66 | €11,46 | 79,72K |
| 2026-07-13 | €11,60 | -0,51 % | €11,68 | €11,70 | €11,58 | 39,13K |
| 2026-07-10 | €11,66 | 0,00 % | €11,68 | €11,82 | €11,66 | 83,46K |
| 2026-07-09 | €11,66 | -0,68 % | €11,76 | €11,76 | €11,60 | 130,48K |
| 2026-07-08 | €11,74 | -0,34 % | €11,70 | €11,74 | €11,54 | 230,88K |
| 2026-07-07 | €11,78 | +1,20 % | €11,70 | €11,80 | €11,66 | 106,65K |
| 2026-07-06 | €11,64 | -0,85 % | €11,76 | €11,80 | €11,62 | 85,53K |
| 2026-07-03 | €11,74 | 0,00 % | €11,70 | €11,80 | €11,68 | 71,49K |
| 2026-07-02 | €11,74 | +1,56 % | €11,54 | €11,74 | €11,54 | 79,59K |
| 2026-07-01 | €11,56 | -1,37 % | €11,76 | €11,76 | €11,50 | 121,35K |
| 2026-06-30 | €11,72 | -2,17 % | €12,00 | €12,02 | €11,70 | 258,50K |
| 2026-06-29 | €11,98 | +0,50 % | €11,94 | €11,98 | €11,84 | 115,17K |
| 2026-06-26 | €11,92 | +2,76 % | €11,58 | €11,98 | €11,58 | 214,59K |
| 2026-06-25 | €11,60 | -0,85 % | €11,68 | €11,70 | €11,56 | 149,85K |
| 2026-06-24 | €11,70 | +0,34 % | €11,64 | €11,76 | €11,56 | 119,18K |
| 2026-06-23 | €11,66 | -0,51 % | €11,68 | €11,70 | €11,58 | 180,50K |
| 2026-06-22 | €11,72 | +0,51 % | €11,70 | €11,72 | €11,58 | 175,26K |
| 2026-06-19 | €11,66 | -0,17 % | €11,72 | €11,72 | €11,50 | 184,86K |
| 2026-06-18 | €11,68 | 0,00 % | €11,66 | €11,68 | €11,52 | 126,88K |
| 2026-06-17 | €11,68 | -1,02 % | €11,80 | €11,80 | €11,66 | 118,15K |
| 2026-06-16 | €11,80 | 0,00 % | €11,82 | €11,82 | €11,72 | 113,32K |
| 2026-06-15 | €11,80 | -1,17 % | €11,94 | €12,00 | €11,78 | 134,64K |
| 2026-06-12 | €11,94 | -0,50 % | €11,98 | €12,06 | €11,88 | 142,51K |
| 2026-06-11 | €12,00 | +0,50 % | €11,92 | €12,08 | €11,92 | 276,46K |
| 2026-06-10 | €11,94 | +3,11 % | €11,60 | €12,02 | €11,60 | 204,99K |
| 2026-06-09 | €11,58 | +0,87 % | €11,42 | €11,66 | €11,40 | 203,88K |
| 2026-06-08 | €11,48 | +1,23 % | €11,30 | €11,50 | €11,28 | 137,68K |
| 2026-06-05 | €11,34 | +0,53 % | €11,32 | €11,48 | €11,32 | 193,76K |
| 2026-06-04 | €11,28 | +0,71 % | €11,22 | €11,34 | €11,20 | 123,34K |
| 2026-06-03 | €11,20 | -1,58 % | €11,38 | €11,42 | €11,16 | 158,07K |
| 2026-06-02 | €11,38 | -2,07 % | €11,64 | €11,64 | €11,38 | 158,38K |
| 2026-06-01 | €11,62 | -2,02 % | €11,88 | €11,88 | €11,54 | 309,21K |
| 2026-05-29 | €11,86 | +0,51 % | €11,80 | €11,92 | €11,78 | 324,85K |