Mercer Int

MERC
🏛️ Deutschland →
2.32
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 10.30 10.30 10.30 10.30 0.0M
2021-12-29 10.20 10.30 10.20 10.20 0.0M
2021-12-28 10.30 10.30 10.10 10.10 0.0M
2021-12-27 10.10 10.30 10.00 10.30 0.0M
2021-12-23 9.95 10.10 9.85 10.00 0.0M
2021-12-22 9.85 9.90 9.65 9.85 0.0M
2021-12-21 9.65 9.75 9.65 9.75 0.0M
2021-12-20 9.80 9.80 9.50 9.50 0.0M
2021-12-17 9.85 9.95 9.75 9.95 0.0M
2021-12-16 10.00 10.00 9.80 9.80 0.0M
2021-12-15 9.85 9.85 9.60 9.85 0.0M
2021-12-14 10.20 10.20 9.70 9.80 0.0M
2021-12-13 10.30 10.30 10.00 10.10 0.0M
2021-12-10 10.30 10.30 10.10 10.10 0.0M
2021-12-09 10.30 10.30 10.20 10.30 0.0M
2021-12-08 10.50 10.60 10.30 10.30 0.0M
2021-12-07 10.40 10.50 10.40 10.40 0.0M
2021-12-06 10.10 10.40 10.10 10.30 0.0M
2021-12-03 10.00 10.00 9.65 9.95 0.0M
2021-12-02 9.65 9.85 9.50 9.85 0.0M
2021-12-01 9.45 9.75 9.45 9.45 0.0M
2021-11-30 9.75 9.75 9.20 9.20 0.0M
2021-11-29 10.00 10.00 9.70 9.75 0.0M
2021-11-26 9.85 9.85 9.40 9.65 0.0M
2021-11-25 9.90 9.90 9.90 9.90 0.0M
2021-11-24 9.90 9.90 9.80 9.85 0.0M
2021-11-23 9.70 9.75 9.60 9.75 0.0M
2021-11-22 9.55 9.60 9.45 9.55 0.0M
2021-11-19 9.80 9.80 9.50 9.50 0.0M
2021-11-18 9.90 9.90 9.60 9.60 0.0M
2021-11-17 9.75 9.75 9.50 9.70 0.0M
2021-11-16 9.50 9.60 9.30 9.60 0.0M
2021-11-15 9.50 9.50 9.25 9.35 0.0M
2021-11-12 9.75 9.80 9.50 9.50 0.0M
2021-11-11 9.75 9.75 9.60 9.65 0.0M
2021-11-10 9.70 9.70 9.45 9.55 0.0M
2021-11-09 9.45 9.50 9.25 9.50 0.0M
2021-11-08 8.95 8.95 8.75 8.85 0.0M
2021-11-05 9.00 9.05 8.85 8.85 0.0M
2021-11-04 9.15 9.15 8.75 8.75 0.0M
2021-11-03 9.10 9.20 9.00 9.05 0.0M
2021-11-02 9.25 9.30 8.80 8.95 0.0M
2021-11-01 9.35 9.35 8.55 8.95 0.0M
2021-10-29 9.35 9.35 8.50 9.00 0.0M
2021-10-28 9.10 9.10 8.80 9.10 0.0M
2021-10-27 8.80 9.10 8.80 9.05 0.0M
2021-10-26 8.85 8.85 8.65 8.70 0.0M
2021-10-25 8.85 8.85 8.65 8.75 0.0M
2021-10-22 8.85 8.85 8.70 8.80 0.0M
2021-10-21 8.70 8.70 8.55 8.60 0.0M
2021-10-20 8.80 8.80 8.70 8.80 0.0M
2021-10-19 9.15 9.15 8.75 8.80 0.0M
2021-10-18 8.85 9.00 8.65 9.00 0.0M
2021-10-15 9.25 9.25 8.95 8.95 0.0M
2021-10-14 9.50 9.50 9.20 9.20 0.0M
2021-10-13 9.70 9.70 9.15 9.15 0.0M
2021-10-12 9.90 9.90 9.30 9.30 0.0M
2021-10-11 9.95 10.00 9.85 9.85 0.0M
2021-10-08 9.80 9.80 9.70 9.80 0.0M
2021-10-07 9.70 9.75 9.55 9.60 0.0M
2021-10-06 9.85 9.85 9.50 9.55 0.0M
2021-10-05 9.95 9.95 9.70 9.70 0.0M
2021-10-04 9.85 9.95 9.75 9.75 0.0M
2021-10-01 9.85 9.95 9.75 9.95 0.0M
2021-09-30 10.30 10.30 9.95 10.00 0.0M
2021-09-29 10.40 10.40 10.20 10.20 0.0M
2021-09-28 10.40 10.40 10.30 10.30 0.0M
2021-09-27 10.30 10.50 10.30 10.40 0.0M
2021-09-24 10.20 10.40 10.20 10.20 0.0M
2021-09-23 9.95 10.20 9.85 10.20 0.0M
2021-09-22 9.65 9.95 9.65 9.90 0.0M
2021-09-21 9.45 9.55 9.35 9.55 0.0M
2021-09-20 9.20 9.25 9.20 9.25 0.0M
2021-09-17 9.25 9.25 9.00 9.10 0.0M
2021-09-16 9.30 9.40 9.25 9.30 0.0M
2021-09-15 9.20 9.20 9.15 9.15 0.0M
2021-09-14 9.20 9.20 9.05 9.20 0.0M
2021-09-13 9.40 9.45 9.25 9.25 0.0M
2021-09-10 9.40 9.55 9.35 9.50 0.0M
2021-09-09 9.30 9.40 9.30 9.35 0.0M
2021-09-08 9.30 9.45 9.30 9.40 0.0M
2021-09-07 9.55 9.55 9.35 9.50 0.0M
2021-09-06 9.55 9.55 9.55 9.55 0.0M
2021-09-03 9.50 9.55 9.45 9.50 0.0M
2021-09-02 9.50 9.55 9.45 9.55 0.0M
2021-09-01 9.50 9.60 9.35 9.55 0.0M
2021-08-31 9.55 9.60 9.50 9.50 0.0M
2021-08-30 9.75 9.75 9.50 9.55 0.0M
2021-08-27 9.50 9.75 9.50 9.75 0.0M
2021-08-26 9.65 9.75 9.50 9.50 0.0M
2021-08-25 9.45 9.70 9.45 9.70 0.0M
2021-08-24 9.35 9.45 9.35 9.45 0.0M
2021-08-23 9.45 9.50 9.40 9.50 0.0M
2021-08-20 9.25 9.45 9.20 9.45 0.0M
2021-08-19 9.10 9.15 9.00 9.15 0.0M
2021-08-18 9.25 9.35 9.20 9.20 0.0M
2021-08-17 9.35 9.35 9.30 9.30 0.0M
2021-08-16 9.50 9.50 9.30 9.40 0.0M
2021-08-13 9.65 9.65 9.50 9.60 0.0M
2021-08-12 9.75 9.75 9.60 9.65 0.0M
2021-08-11 9.85 9.85 9.70 9.70 0.0M
2021-08-10 9.65 9.75 9.60 9.75 0.0M
2021-08-09 9.65 9.65 9.60 9.60 0.0M
2021-08-06 9.50 9.75 9.50 9.60 0.0M
2021-08-05 9.65 9.65 9.50 9.55 0.0M
2021-08-04 9.75 9.75 9.55 9.60 0.0M
2021-08-03 9.55 9.90 9.45 9.85 0.0M
2021-08-02 9.65 9.85 9.55 9.65 0.0M
2021-07-30 9.85 9.85 9.50 9.75 0.0M
2021-07-29 9.65 9.85 9.65 9.85 0.0M
2021-07-28 9.55 9.75 9.55 9.75 0.0M
2021-07-27 9.60 9.60 9.55 9.55 0.0M
2021-07-26 9.50 9.60 9.50 9.60 0.0M
2021-07-23 9.50 9.60 9.50 9.55 0.0M
2021-07-22 9.75 9.75 9.55 9.55 0.0M
2021-07-21 9.55 9.75 9.55 9.75 0.0M
2021-07-20 9.35 9.65 9.35 9.65 0.0M
2021-07-19 9.65 9.65 9.20 9.20 0.0M
2021-07-16 10.20 10.20 9.80 9.80 0.0M
2021-07-15 10.20 10.20 10.10 10.10 0.0M
2021-07-14 10.10 10.30 10.10 10.20 0.0M
2021-07-13 10.10 10.30 9.95 10.00 0.0M
2021-07-12 10.10 10.40 10.00 10.20 0.0M
2021-07-09 9.95 10.10 9.95 10.10 0.0M
2021-07-08 10.10 10.10 9.75 10.00 0.0M
2021-07-07 10.00 10.30 10.00 10.10 0.0M
2021-07-06 10.30 10.30 10.10 10.20 0.0M
2021-07-05 10.40 10.40 10.30 10.40 0.0M
2021-07-02 10.50 10.50 10.40 10.50 0.0M
2021-07-01 10.60 10.60 10.50 10.60 0.0M
2021-06-30 10.40 10.60 10.30 10.60 0.0M
2021-06-29 10.20 10.40 10.20 10.40 0.0M
2021-06-28 10.60 10.60 10.20 10.30 0.0M
2021-06-25 10.60 10.60 10.40 10.40 0.0M
2021-06-24 10.30 10.50 10.30 10.50 0.0M
2021-06-23 10.30 10.40 10.30 10.40 0.0M
2021-06-22 10.60 10.60 10.30 10.30 0.0M
2021-06-21 10.20 10.50 10.20 10.50 0.0M
2021-06-18 10.60 10.60 10.30 10.30 0.0M
2021-06-17 10.80 10.90 10.60 10.70 0.0M
2021-06-16 11.10 11.10 10.80 10.80 0.0M
2021-06-15 11.00 11.00 10.80 11.00 0.0M
2021-06-14 11.20 11.20 11.00 11.00 0.0M
2021-06-11 10.90 11.30 10.90 11.30 0.0M
2021-06-10 11.10 11.20 11.00 11.10 0.0M
2021-06-09 10.80 11.00 10.70 11.00 0.0M
2021-06-08 10.80 10.90 10.80 10.90 0.0M
2021-06-07 11.10 11.20 11.00 11.00 0.0M
2021-06-04 11.40 11.40 11.10 11.20 0.0M
2021-06-03 11.60 11.60 11.40 11.40 0.0M
2021-06-02 11.80 11.80 11.60 11.60 0.0M
2021-06-01 12.00 12.20 11.70 11.80 0.0M
2021-05-31 12.00 12.00 11.90 11.90 0.0M
2021-05-28 11.90 12.00 11.90 12.00 0.0M
2021-05-27 11.70 12.00 11.70 11.80 0.0M
2021-05-26 11.50 11.80 11.50 11.80 0.0M
2021-05-25 11.70 12.00 11.70 11.70 0.0M
2021-05-21 12.00 12.10 12.00 12.00 0.0M
2021-05-20 12.20 12.20 12.00 12.00 0.0M
2021-05-19 12.20 12.20 11.70 12.20 0.0M
2021-05-18 12.30 12.30 12.20 12.20 0.0M
2021-05-17 12.40 12.40 12.10 12.20 0.0M
2021-05-14 12.70 12.70 12.40 12.40 0.0M
2021-05-13 12.40 12.60 12.40 12.50 0.0M
2021-05-12 12.70 13.00 12.40 12.50 0.0M
2021-05-11 13.10 13.10 12.70 12.70 0.0M
2021-05-10 12.90 13.40 12.90 13.20 0.0M
2021-05-07 13.00 13.10 12.90 13.10 0.0M
2021-05-06 13.00 13.10 12.80 12.90 0.0M
2021-05-05 13.30 13.30 13.10 13.10 0.0M
2021-05-04 13.20 13.40 13.00 13.40 0.0M
2021-05-03 13.50 13.50 13.10 13.30 0.0M
2021-04-30 13.60 14.30 13.60 13.70 0.0M
2021-04-29 14.00 14.20 13.60 13.60 0.0M
2021-04-28 14.20 14.30 13.90 13.90 0.0M
2021-04-27 14.10 14.30 14.00 14.20 0.0M
2021-04-26 14.20 14.30 13.90 13.90 0.0M
2021-04-23 13.10 13.90 13.10 13.90 0.0M
2021-04-22 13.30 13.30 13.20 13.20 0.0M
2021-04-21 12.80 13.20 12.80 13.20 0.0M
2021-04-20 13.20 13.40 12.90 12.90 0.0M
2021-04-19 13.10 13.40 13.10 13.30 0.0M
2021-04-16 13.00 13.20 13.00 13.20 0.0M
2021-04-15 12.90 13.10 12.90 13.00 0.0M
2021-04-14 12.70 13.10 12.70 12.90 0.0M
2021-04-13 12.90 12.90 12.80 12.80 0.0M
2021-04-12 13.00 13.00 13.00 13.00 0.0M
2021-04-09 13.10 13.20 13.00 13.00 0.0M
2021-04-08 13.00 13.00 12.90 12.90 0.0M
2021-04-07 12.40 13.10 12.40 13.10 0.0M
2021-04-06 12.50 12.70 12.50 12.50 0.0M
2021-04-01 12.10 12.20 12.00 12.20 0.0M
2021-03-31 12.30 12.30 12.20 12.30 0.0M
2021-03-30 12.10 12.40 12.10 12.30 0.0M
2021-03-29 12.40 12.60 12.30 12.30 0.0M
2021-03-26 11.90 12.30 11.90 12.30 0.0M
2021-03-25 11.50 11.90 11.40 11.90 0.0M
2021-03-24 11.50 11.90 11.50 11.60 0.0M
2021-03-23 11.90 12.00 11.50 11.60 0.0M
2021-03-22 11.90 12.10 11.70 12.00 0.0M
2021-03-19 12.00 12.20 11.80 12.00 0.0M
2021-03-18 12.40 12.50 12.20 12.20 0.0M
2021-03-17 12.50 12.50 12.20 12.40 0.0M
2021-03-16 12.70 12.70 12.40 12.70 0.0M
2021-03-15 13.10 13.10 12.80 12.80 0.0M
2021-03-12 13.10 13.20 13.10 13.10 0.0M
2021-03-11 12.90 13.10 12.80 13.00 0.0M
2021-03-10 13.10 13.10 13.00 13.10 0.0M
2021-03-09 13.30 13.60 13.10 13.20 0.0M
2021-03-08 12.50 13.10 12.50 13.10 0.0M
2021-03-05 12.20 12.30 12.20 12.30 0.0M
2021-03-04 12.50 12.50 12.40 12.40 0.0M
2021-03-03 12.80 12.80 12.50 12.50 0.0M
2021-03-02 12.80 13.00 12.80 13.00 0.0M
2021-03-01 12.60 13.10 12.60 13.10 0.0M
2021-02-26 11.40 12.20 11.40 12.20 0.0M
2021-02-25 11.20 11.60 11.20 11.60 0.0M
2021-02-24 10.70 11.20 10.70 11.20 0.0M
2021-02-23 11.00 11.10 10.70 10.80 0.0M
2021-02-22 10.90 11.30 10.90 10.90 0.0M
2021-02-19 10.60 10.90 10.60 10.90 0.0M
2021-02-18 10.70 10.90 10.70 10.70 0.0M
2021-02-17 11.10 11.10 10.50 10.70 0.0M
2021-02-16 11.10 11.10 10.90 10.90 0.0M
2021-02-15 11.10 11.10 11.10 11.10 0.0M
2021-02-12 11.30 11.30 11.10 11.30 0.0M
2021-02-11 11.00 11.10 10.80 11.10 0.0M
2021-02-10 10.60 10.70 10.60 10.70 0.0M
2021-02-09 10.40 10.70 10.40 10.70 0.0M
2021-02-08 10.00 10.30 10.00 10.30 0.0M
2021-02-05 9.85 9.95 9.85 9.95 0.0M
2021-02-04 10.00 10.10 9.85 9.90 0.0M
2021-02-03 9.75 9.85 9.65 9.80 0.0M
2021-02-02 9.65 9.75 9.55 9.65 0.0M
2021-02-01 9.20 9.75 9.20 9.75 0.0M
2021-01-29 8.90 9.30 8.80 9.30 0.0M
2021-01-28 9.05 9.05 8.95 8.95 0.0M
2021-01-27 9.50 9.50 9.15 9.20 0.0M
2021-01-26 9.45 9.60 9.30 9.45 0.0M
2021-01-25 9.85 9.85 9.50 9.50 0.0M
2021-01-22 9.85 9.85 9.85 9.85 0.0M
2021-01-21 10.10 10.10 9.95 9.95 0.0M
2021-01-20 9.25 10.10 9.25 9.95 0.0M
2021-01-19 9.35 9.35 9.35 9.35 0.0M
2021-01-18 9.40 9.40 9.40 9.40 0.0M
2021-01-15 9.15 9.35 9.10 9.35 0.0M
2021-01-14 9.25 9.40 9.20 9.20 0.0M
2021-01-13 9.25 9.25 9.00 9.05 0.0M
2021-01-12 9.05 9.30 9.05 9.10 0.0M
2021-01-11 9.05 9.15 9.00 9.00 0.0M
2021-01-08 9.25 9.25 8.85 8.85 0.0M
2021-01-07 9.15 9.30 9.05 9.10 0.0M
2021-01-06 8.60 9.10 8.60 9.05 0.0M
2021-01-05 8.25 8.40 8.20 8.40 0.0M
2021-01-04 8.25 8.35 8.10 8.30 0.0M