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
2023-12-29 8.60 8.60 8.60 8.60 0.0M
2023-12-28 8.65 8.65 8.45 8.50 0.0M
2023-12-27 8.70 8.70 8.55 8.55 0.0M
2023-12-22 8.55 8.65 8.45 8.55 0.0M
2023-12-21 8.60 8.60 8.30 8.50 0.0M
2023-12-20 8.65 8.70 8.50 8.50 0.0M
2023-12-19 8.35 8.55 8.35 8.55 0.0M
2023-12-18 8.40 8.40 8.30 8.35 0.0M
2023-12-15 8.50 8.50 8.30 8.30 0.0M
2023-12-14 8.10 8.40 8.10 8.40 0.0M
2023-12-13 7.70 8.00 7.55 8.00 0.0M
2023-12-12 8.10 8.10 7.60 7.60 0.0M
2023-12-11 7.95 8.00 7.90 8.00 0.0M
2023-12-08 8.30 8.30 7.85 7.85 0.0M
2023-12-07 8.20 8.25 8.15 8.20 0.0M
2023-12-06 8.15 8.20 8.15 8.15 0.0M
2023-12-05 8.80 8.80 8.05 8.05 0.0M
2023-12-04 8.65 8.80 8.60 8.75 0.0M
2023-12-01 8.75 8.75 8.60 8.60 0.0M
2023-11-30 8.80 8.90 8.65 8.65 0.0M
2023-11-29 8.70 8.80 8.65 8.65 0.0M
2023-11-28 8.80 8.80 8.60 8.60 0.0M
2023-11-27 8.80 9.05 8.70 8.70 0.0M
2023-11-24 9.05 9.05 8.75 8.75 0.0M
2023-11-23 8.90 9.05 8.90 8.90 0.0M
2023-11-22 9.20 9.20 8.95 8.95 0.0M
2023-11-21 8.55 9.10 8.45 9.10 0.0M
2023-11-20 8.45 8.50 8.35 8.45 0.0M
2023-11-17 8.45 8.45 8.30 8.30 0.0M
2023-11-16 8.75 8.75 8.25 8.40 0.0M
2023-11-15 8.50 8.70 8.50 8.65 0.0M
2023-11-14 8.30 8.50 8.30 8.45 0.0M
2023-11-13 8.50 8.50 8.20 8.25 0.0M
2023-11-10 8.45 8.60 8.35 8.60 0.0M
2023-11-09 8.55 8.55 8.35 8.45 0.0M
2023-11-08 8.50 8.55 8.35 8.55 0.0M
2023-11-07 8.55 8.55 8.45 8.50 0.0M
2023-11-06 8.70 8.70 8.45 8.55 0.0M
2023-11-03 7.95 8.85 7.95 8.65 0.0M
2023-11-02 7.25 7.95 7.20 7.95 0.0M
2023-11-01 7.50 7.50 7.15 7.20 0.0M
2023-10-31 7.50 7.50 7.40 7.45 0.0M
2023-10-30 7.65 7.65 7.30 7.50 0.0M
2023-10-27 8.00 8.00 7.40 7.55 0.0M
2023-10-26 7.90 8.05 7.90 7.90 0.0M
2023-10-25 8.10 8.10 7.85 7.85 0.0M
2023-10-24 7.80 8.00 7.80 8.00 0.0M
2023-10-23 8.50 8.50 7.70 7.70 0.0M
2023-10-20 8.50 8.60 8.40 8.45 0.0M
2023-10-19 8.95 8.95 8.45 8.45 0.0M
2023-10-18 9.05 9.05 8.80 8.90 0.0M
2023-10-17 8.60 8.95 8.60 8.95 0.0M
2023-10-16 8.35 8.55 8.35 8.50 0.0M
2023-10-13 7.90 8.30 7.90 8.30 0.0M
2023-10-12 7.90 7.90 7.70 7.80 0.0M
2023-10-11 7.75 7.80 7.65 7.80 0.0M
2023-10-10 7.60 7.65 7.60 7.65 0.0M
2023-10-09 7.55 7.65 7.55 7.55 0.0M
2023-10-06 7.55 7.55 7.40 7.50 0.0M
2023-10-05 7.75 7.75 7.50 7.50 0.0M
2023-10-04 7.80 7.80 7.60 7.70 0.0M
2023-10-03 7.80 7.80 7.65 7.70 0.0M
2023-10-02 8.10 8.10 7.65 7.70 0.0M
2023-09-29 8.00 8.15 8.00 8.00 0.0M
2023-09-28 7.90 7.90 7.65 7.90 0.0M
2023-09-27 7.80 7.85 7.75 7.80 0.0M
2023-09-26 7.85 7.85 7.65 7.70 0.0M
2023-09-25 7.80 7.90 7.65 7.90 0.0M
2023-09-22 7.90 7.90 7.70 7.70 0.0M
2023-09-21 8.10 8.10 7.80 7.80 0.0M
2023-09-20 8.00 8.05 7.90 8.00 0.0M
2023-09-19 8.05 8.10 7.90 7.95 0.0M
2023-09-18 8.40 8.40 8.00 8.00 0.0M
2023-09-15 8.20 8.35 8.15 8.30 0.0M
2023-09-14 7.70 8.10 7.70 8.10 0.0M
2023-09-13 7.90 7.90 7.65 7.65 0.0M
2023-09-12 7.70 7.80 7.70 7.80 0.0M
2023-09-11 7.90 8.00 7.60 7.60 0.0M
2023-09-08 7.70 7.85 7.50 7.85 0.0M
2023-09-07 7.80 7.80 7.60 7.60 0.0M
2023-09-06 8.15 8.15 7.75 7.75 0.0M
2023-09-05 8.45 8.45 8.10 8.10 0.0M
2023-09-04 8.50 8.55 8.35 8.35 0.0M
2023-09-01 8.35 8.50 8.35 8.40 0.0M
2023-08-31 8.40 8.40 8.30 8.30 0.0M
2023-08-30 8.40 8.45 8.25 8.30 0.0M
2023-08-29 8.25 8.25 8.05 8.25 0.0M
2023-08-28 8.10 8.15 8.10 8.15 0.0M
2023-08-25 7.85 8.00 7.80 8.00 0.0M
2023-08-24 7.95 7.95 7.65 7.75 0.0M
2023-08-23 8.20 8.20 7.85 7.85 0.0M
2023-08-22 8.15 8.15 8.00 8.10 0.0M
2023-08-21 8.00 8.10 7.90 8.10 0.0M
2023-08-18 7.75 7.95 7.65 7.95 0.0M
2023-08-17 7.60 7.65 7.50 7.65 0.0M
2023-08-16 7.60 7.80 7.55 7.55 0.0M
2023-08-15 7.40 7.55 7.25 7.55 0.0M
2023-08-14 7.25 7.35 7.05 7.35 0.0M
2023-08-11 7.20 7.20 7.15 7.15 0.0M
2023-08-10 7.45 7.45 7.10 7.15 0.0M
2023-08-09 7.40 7.40 7.20 7.30 0.0M
2023-08-08 7.40 7.40 7.25 7.35 0.0M
2023-08-07 8.35 8.35 7.35 7.35 0.0M
2023-08-04 7.60 8.60 7.60 8.25 0.0M
2023-08-03 7.80 7.80 7.55 7.55 0.0M
2023-08-02 7.90 7.90 7.75 7.75 0.0M
2023-08-01 8.05 8.05 7.90 7.90 0.0M
2023-07-31 8.00 8.00 7.95 8.00 0.0M
2023-07-28 7.90 7.90 7.85 7.90 0.0M
2023-07-27 7.95 8.00 7.80 7.80 0.0M
2023-07-26 7.65 7.85 7.65 7.85 0.0M
2023-07-25 7.75 7.75 7.60 7.60 0.0M
2023-07-24 7.45 7.65 7.40 7.65 0.0M
2023-07-21 7.55 7.55 7.35 7.35 0.0M
2023-07-20 7.90 7.90 7.45 7.50 0.0M
2023-07-19 8.20 8.20 7.80 7.85 0.0M
2023-07-18 8.10 8.25 7.95 8.05 0.0M
2023-07-17 8.00 8.05 7.85 8.00 0.0M
2023-07-14 8.15 8.15 7.75 7.90 0.0M
2023-07-13 8.20 8.25 8.05 8.05 0.0M
2023-07-12 8.05 8.10 8.05 8.10 0.0M
2023-07-11 7.90 8.00 7.90 7.95 0.0M
2023-07-10 7.90 7.95 7.75 7.80 0.0M
2023-07-07 7.80 8.00 7.75 7.90 0.0M
2023-07-06 7.75 7.75 7.45 7.70 0.0M
2023-07-05 7.60 7.70 7.45 7.70 0.0M
2023-07-04 7.55 7.55 7.45 7.55 0.0M
2023-07-03 7.35 7.55 7.35 7.50 0.0M
2023-06-30 7.15 7.25 7.00 7.25 0.0M
2023-06-29 6.85 7.10 6.75 7.05 0.0M
2023-06-28 6.95 7.00 6.70 6.75 0.0M
2023-06-27 7.20 7.20 6.85 6.85 0.0M
2023-06-26 7.40 7.40 7.15 7.15 0.0M
2023-06-23 7.55 7.60 7.30 7.30 0.0M
2023-06-22 7.70 7.70 7.45 7.45 0.0M
2023-06-21 8.00 8.00 7.65 7.65 0.0M
2023-06-20 8.35 8.35 7.95 7.95 0.0M
2023-06-19 8.20 8.35 8.20 8.35 0.0M
2023-06-16 8.25 8.35 8.10 8.25 0.0M
2023-06-15 8.30 8.30 8.05 8.15 0.0M
2023-06-14 8.60 8.65 8.25 8.25 0.0M
2023-06-13 8.50 8.65 8.45 8.50 0.0M
2023-06-12 8.70 8.70 8.40 8.40 0.0M
2023-06-09 8.65 8.65 8.60 8.65 0.0M
2023-06-08 8.70 8.70 8.55 8.60 0.0M
2023-06-07 8.60 8.65 8.50 8.65 0.0M
2023-06-06 8.20 8.50 8.15 8.50 0.0M
2023-06-05 8.35 8.35 8.15 8.15 0.0M
2023-06-02 7.85 8.30 7.85 8.30 0.0M
2023-06-01 8.10 8.10 7.75 7.75 0.0M
2023-05-31 8.45 8.45 8.00 8.00 0.0M
2023-05-30 8.50 8.50 8.30 8.35 0.0M
2023-05-29 8.50 8.50 8.50 8.50 0.0M
2023-05-26 8.35 8.40 8.25 8.40 0.0M
2023-05-25 8.30 8.30 8.10 8.30 0.0M
2023-05-24 8.45 8.45 8.15 8.25 0.0M
2023-05-23 8.30 8.55 8.30 8.40 0.0M
2023-05-22 8.50 8.50 8.20 8.20 0.0M
2023-05-19 8.65 8.65 8.45 8.45 0.0M
2023-05-18 8.35 8.45 8.35 8.40 0.0M
2023-05-17 8.45 8.45 8.30 8.30 0.0M
2023-05-16 8.35 8.35 8.20 8.35 0.0M
2023-05-15 8.30 8.30 8.20 8.25 0.0M
2023-05-12 8.30 8.30 8.20 8.20 0.0M
2023-05-11 8.35 8.35 8.15 8.20 0.0M
2023-05-10 8.40 8.40 8.15 8.25 0.0M
2023-05-09 8.25 8.35 8.05 8.30 0.0M
2023-05-08 8.20 8.20 7.80 8.15 0.0M
2023-05-05 8.30 8.30 8.05 8.15 0.0M
2023-05-04 8.65 8.65 8.45 8.45 0.0M
2023-05-03 8.60 8.65 8.55 8.55 0.0M
2023-05-02 8.80 8.80 8.55 8.55 0.0M
2023-04-28 8.45 8.75 8.45 8.75 0.0M
2023-04-27 8.40 8.55 8.25 8.55 0.0M
2023-04-26 8.45 8.45 8.20 8.35 0.0M
2023-04-25 8.50 8.50 8.35 8.40 0.0M
2023-04-24 8.25 8.45 8.05 8.45 0.0M
2023-04-21 8.45 8.45 8.15 8.25 0.0M
2023-04-20 8.50 8.50 8.35 8.45 0.0M
2023-04-19 8.60 8.60 8.25 8.50 0.0M
2023-04-18 8.70 8.70 8.45 8.60 0.0M
2023-04-17 8.60 8.70 8.55 8.70 0.0M
2023-04-14 8.60 8.65 8.45 8.55 0.0M
2023-04-13 8.65 8.65 8.50 8.65 0.0M
2023-04-12 8.70 8.70 8.55 8.70 0.0M
2023-04-11 8.65 8.75 8.55 8.75 0.0M
2023-04-06 8.45 8.45 8.35 8.45 0.0M
2023-04-05 8.45 8.45 8.30 8.45 0.0M
2023-04-04 8.90 8.90 8.45 8.45 0.0M
2023-04-03 9.05 9.05 8.80 8.85 0.0M
2023-03-31 8.73 8.96 8.73 8.96 0.0M
2023-03-30 8.85 8.85 8.68 8.84 0.0M
2023-03-29 8.77 8.94 8.73 8.94 0.0M
2023-03-28 8.72 8.84 8.70 8.82 0.0M
2023-03-27 8.79 8.93 8.76 8.93 0.0M
2023-03-24 8.59 8.84 8.59 8.80 0.0M
2023-03-23 8.71 8.73 8.55 8.58 0.0M
2023-03-22 9.02 9.11 8.75 8.75 0.0M
2023-03-21 8.90 9.15 8.89 9.03 0.0M
2023-03-20 8.73 9.02 8.73 8.87 0.0M
2023-03-17 9.03 9.03 8.81 8.81 0.0M
2023-03-16 9.18 9.18 8.86 9.11 0.0M
2023-03-15 9.37 9.37 9.22 9.22 0.0M
2023-03-14 9.38 9.54 9.38 9.54 0.0M
2023-03-13 9.78 9.78 9.32 9.32 0.0M
2023-03-10 9.83 9.83 9.75 9.75 0.0M
2023-03-09 10.01 10.14 9.99 9.99 0.0M
2023-03-08 9.85 10.10 9.80 10.10 0.0M
2023-03-07 9.77 9.89 9.76 9.89 0.0M
2023-03-06 10.24 10.52 9.82 9.82 0.0M
2023-03-03 10.05 10.41 10.05 10.29 0.0M
2023-03-02 10.10 10.14 9.94 10.08 0.0M
2023-03-01 10.03 10.21 10.02 10.02 0.0M
2023-02-28 10.01 10.16 9.70 10.07 0.0M
2023-02-27 10.05 10.05 10.02 10.02 0.0M
2023-02-24 10.18 10.21 10.18 10.21 0.0M
2023-02-23 10.09 10.31 10.08 10.31 0.0M
2023-02-22 10.14 10.34 10.11 10.12 0.0M
2023-02-21 10.42 10.42 10.19 10.19 0.0M
2023-02-20 10.43 10.49 10.41 10.41 0.0M
2023-02-17 10.59 10.59 10.41 10.51 0.0M
2023-02-16 10.68 10.72 10.49 10.70 0.0M
2023-02-15 10.65 10.87 10.56 10.82 0.0M
2023-02-14 10.74 10.80 10.58 10.76 0.0M
2023-02-13 10.42 10.79 10.42 10.79 0.0M
2023-02-10 11.45 11.45 10.49 10.49 0.0M
2023-02-09 11.51 11.67 11.39 11.44 0.0M
2023-02-08 11.68 11.70 11.53 11.54 0.0M
2023-02-07 11.68 11.83 11.64 11.77 0.0M
2023-02-06 11.77 11.87 11.75 11.75 0.0M
2023-02-03 11.65 11.87 11.65 11.81 0.0M
2023-02-02 11.46 11.69 11.46 11.69 0.0M
2023-02-01 11.52 11.56 11.41 11.56 0.0M
2023-01-31 11.24 11.60 11.23 11.60 0.0M
2023-01-30 11.27 11.35 11.14 11.32 0.0M
2023-01-27 11.37 11.55 11.30 11.35 0.0M
2023-01-26 11.27 11.80 11.22 11.42 0.0M
2023-01-25 11.14 11.37 10.81 11.30 0.0M
2023-01-24 11.24 11.42 11.24 11.24 0.0M
2023-01-23 11.23 11.42 11.23 11.33 0.0M
2023-01-20 11.24 11.34 11.19 11.34 0.0M
2023-01-19 11.05 11.25 11.02 11.25 0.0M
2023-01-18 11.52 11.52 11.07 11.15 0.0M
2023-01-17 11.25 11.25 10.94 11.23 0.0M
2023-01-16 11.23 11.37 11.23 11.25 0.0M
2023-01-13 11.17 11.28 11.17 11.28 0.0M
2023-01-12 10.95 11.22 10.94 11.22 0.0M
2023-01-11 10.91 11.08 10.78 11.02 0.0M
2023-01-10 11.32 11.32 10.23 11.00 0.0M
2023-01-09 11.21 11.44 11.21 11.38 0.0M
2023-01-06 11.08 11.41 11.08 11.22 0.0M
2023-01-05 11.02 11.21 11.00 11.10 0.0M
2023-01-04 10.83 11.09 10.83 11.05 0.0M
2023-01-03 10.81 10.90 10.75 10.90 0.0M
2023-01-02 10.70 10.82 10.70 10.79 0.0M