Comparing Back to the side-by-side chart ↗
Merchant Express Class A (001965.SHE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.35 | 10.43 | 10.26 | 10.35 | -0.19% | 15,495,645 |
| 2026-10-15 | 10.38 | 10.48 | 10.23 | 10.37 | -0.77% | 18,194,137 |
| 2026-10-14 | 10.23 | 10.46 | 10.20 | 10.45 | +2.25% | 19,817,721 |
| 2026-10-13 | 10.28 | 10.29 | 10.18 | 10.22 | -0.39% | 10,748,833 |
| 2026-10-12 | 10.14 | 10.27 | 10.12 | 10.26 | +1.58% | 13,192,421 |
| 2026-10-09 | 10.20 | 10.28 | 10.04 | 10.10 | -1.27% | 18,417,879 |
| 2026-10-08 | 10.01 | 10.25 | 9.97 | 10.23 | +1.79% | 14,692,378 |
| 2026-09-30 | 10.00 | 10.14 | 9.98 | 10.05 | +0.50% | 8,614,456 |
| 2026-09-29 | 9.82 | 10.05 | 9.79 | 10.00 | +1.52% | 12,414,947 |
| 2026-09-28 | 9.82 | 9.91 | 9.78 | 9.85 | -0.30% | 7,833,429 |
| 2026-09-24 | 9.87 | 9.99 | 9.81 | 9.88 | +0.20% | 10,117,330 |
| 2026-09-23 | 9.78 | 9.89 | 9.74 | 9.86 | +0.61% | 8,000,590 |
| 2026-09-22 | 9.69 | 9.85 | 9.59 | 9.80 | +1.03% | 14,021,308 |
| 2026-09-21 | 9.90 | 9.92 | 9.69 | 9.70 | -2.22% | 14,479,097 |
| 2026-09-18 | 10.10 | 10.14 | 9.90 | 9.92 | -2.46% | 13,152,923 |
| 2026-09-17 | 10.02 | 10.24 | 9.95 | 10.17 | +0.99% | 17,892,480 |
| 2026-09-16 | 9.98 | 10.19 | 9.95 | 10.07 | +0.70% | 20,679,586 |
| 2026-09-15 | 9.82 | 10.09 | 9.79 | 10.00 | +1.42% | 19,799,135 |
| 2026-09-14 | 9.80 | 9.94 | 9.79 | 9.86 | +0.61% | 13,506,996 |
| 2026-09-11 | 9.73 | 9.82 | 9.67 | 9.80 | +0.41% | 12,091,341 |
| 2026-09-10 | 9.53 | 9.77 | 9.51 | 9.76 | +2.09% | 14,955,769 |
| 2026-09-09 | 9.60 | 9.71 | 9.48 | 9.56 | -0.62% | 15,804,517 |
| 2026-09-08 | 9.72 | 9.86 | 9.41 | 9.62 | -1.64% | 22,514,977 |
| 2026-09-07 | 9.77 | 9.82 | 9.65 | 9.78 | -0.20% | 16,418,303 |
| 2026-09-04 | 9.86 | 9.90 | 9.75 | 9.80 | -0.61% | 10,062,745 |
| 2026-09-03 | 9.90 | 9.98 | 9.85 | 9.86 | -0.30% | 10,440,651 |
| 2026-09-02 | 9.83 | 9.93 | 9.82 | 9.89 | +0.00% | 10,395,202 |
| 2026-09-01 | 9.82 | 9.95 | 9.77 | 9.89 | +0.71% | 15,206,346 |
| 2026-08-31 | 9.70 | 9.86 | 9.70 | 9.82 | +0.61% | 15,508,786 |
| 2026-08-28 | 9.62 | 9.83 | 9.59 | 9.76 | +1.67% | 12,842,787 |
| 2026-08-27 | 9.82 | 9.90 | 9.56 | 9.60 | -2.14% | 17,406,068 |
| 2026-08-26 | 9.69 | 9.88 | 9.65 | 9.81 | +1.66% | 19,794,996 |
| 2026-08-25 | 9.35 | 9.75 | 9.35 | 9.65 | +3.88% | 39,208,609 |
| 2026-08-24 | 9.17 | 9.31 | 9.16 | 9.29 | +1.31% | 17,055,705 |
| 2026-08-21 | 9.16 | 9.18 | 9.09 | 9.17 | +0.00% | 9,381,047 |
| 2026-08-20 | 9.21 | 9.21 | 9.05 | 9.17 | -0.76% | 17,556,787 |
| 2026-08-19 | 9.19 | 9.26 | 9.15 | 9.24 | +0.54% | 16,262,265 |
| 2026-08-18 | 9.14 | 9.25 | 9.12 | 9.19 | +0.55% | 17,165,859 |
| 2026-08-17 | 9.19 | 9.22 | 9.12 | 9.14 | -0.65% | 12,987,555 |
| 2026-08-14 | 9.22 | 9.24 | 9.15 | 9.20 | -0.43% | 9,102,230 |
| 2026-08-13 | 9.36 | 9.39 | 9.20 | 9.24 | -1.28% | 16,771,438 |
| 2026-08-12 | 9.38 | 9.38 | 9.30 | 9.36 | -0.21% | 9,946,082 |
| 2026-08-11 | 9.40 | 9.42 | 9.25 | 9.38 | -0.53% | 19,133,324 |
| 2026-08-10 | 9.44 | 9.48 | 9.38 | 9.43 | -0.11% | 18,018,752 |
| 2026-08-07 | 9.52 | 9.55 | 9.39 | 9.44 | -0.84% | 11,645,077 |
| 2026-08-06 | 9.57 | 9.59 | 9.43 | 9.52 | -0.63% | 11,625,125 |
| 2026-08-05 | 9.76 | 9.82 | 9.56 | 9.58 | -2.04% | 16,898,629 |
| 2026-08-04 | 10.05 | 10.09 | 9.77 | 9.78 | -2.59% | 19,631,414 |
| 2026-08-03 | 10.04 | 10.17 | 9.90 | 10.04 | -0.69% | 17,239,064 |
| 2026-07-31 | 10.11 | 10.20 | 9.90 | 10.11 | -5.51% | 27,240,783 |
| 2026-07-30 | 10.55 | 10.71 | 10.50 | 10.70 | +1.33% | 19,257,176 |
| 2026-07-29 | 10.49 | 10.59 | 10.40 | 10.56 | +0.57% | 18,881,324 |
| 2026-07-28 | 10.29 | 10.65 | 10.17 | 10.50 | +2.04% | 20,563,715 |
| 2026-07-27 | 10.12 | 10.35 | 10.11 | 10.29 | +1.18% | 11,996,779 |
| 2026-07-24 | 10.26 | 10.40 | 10.14 | 10.17 | -0.88% | 11,953,432 |
| 2026-07-23 | 10.11 | 10.27 | 10.08 | 10.26 | +0.79% | 9,882,194 |
| 2026-07-22 | 10.21 | 10.24 | 10.00 | 10.18 | -1.17% | 12,885,581 |
| 2026-07-21 | 10.18 | 10.35 | 10.11 | 10.30 | +1.08% | 19,688,223 |
| 2026-07-20 | 9.83 | 10.19 | 9.77 | 10.19 | +3.14% | 18,189,164 |
| 2026-07-17 | 9.79 | 9.99 | 9.76 | 9.88 | +0.92% | 10,751,214 |
| 2026-07-16 | 9.74 | 9.85 | 9.67 | 9.79 | +0.10% | 7,791,386 |
| 2026-07-15 | 9.82 | 9.91 | 9.69 | 9.78 | -0.81% | 9,040,255 |
| 2026-07-14 | 9.59 | 9.86 | 9.57 | 9.86 | +2.92% | 12,752,679 |
| 2026-07-13 | 9.58 | 9.83 | 9.55 | 9.58 | -0.21% | 11,731,851 |
| 2026-07-10 | 9.69 | 9.79 | 9.46 | 9.60 | -0.93% | 10,610,345 |
| 2026-07-09 | 9.57 | 9.73 | 9.44 | 9.69 | +1.25% | 10,392,472 |
| 2026-07-08 | 9.35 | 9.57 | 9.32 | 9.57 | +2.68% | 8,811,125 |
| 2026-07-07 | 9.48 | 9.53 | 9.31 | 9.32 | -1.69% | 13,494,422 |
| 2026-07-06 | 9.35 | 9.57 | 9.25 | 9.48 | +1.39% | 11,523,452 |
| 2026-07-03 | 9.21 | 9.42 | 9.19 | 9.35 | +1.19% | 9,824,995 |
| 2026-07-02 | 9.15 | 9.35 | 9.11 | 9.24 | +1.43% | 8,648,746 |
| 2026-07-01 | 9.18 | 9.27 | 9.08 | 9.11 | -0.55% | 9,099,303 |
| 2026-06-30 | 9.46 | 9.50 | 9.06 | 9.16 | -3.58% | 13,878,633 |
| 2026-06-29 | 9.50 | 9.67 | 9.31 | 9.50 | +0.00% | 11,416,585 |
| 2026-06-26 | 9.70 | 9.78 | 9.33 | 9.50 | -2.36% | 14,881,304 |
| 2026-06-25 | 9.99 | 10.04 | 9.70 | 9.73 | -2.31% | 10,145,374 |
| 2026-06-24 | 10.21 | 10.25 | 9.93 | 9.96 | -2.35% | 10,708,336 |
| 2026-06-23 | 9.97 | 10.30 | 9.93 | 10.20 | +1.59% | 15,310,762 |
| 2026-06-22 | 9.82 | 10.10 | 9.68 | 10.04 | +2.24% | 13,302,901 |
| 2026-06-18 | 9.82 | 9.93 | 9.73 | 9.82 | +0.20% | 13,293,200 |
| 2026-06-17 | 9.72 | 9.86 | 9.66 | 9.80 | +1.34% | 10,228,320 |
| 2026-06-16 | 9.43 | 9.72 | 9.37 | 9.67 | +2.44% | 15,342,960 |
| 2026-06-15 | 9.70 | 9.70 | 9.31 | 9.44 | -3.08% | 21,559,141 |
| 2026-06-12 | 9.76 | 9.86 | 9.66 | 9.74 | -0.20% | 15,672,440 |
| 2026-06-11 | 9.87 | 9.87 | 9.68 | 9.76 | -0.51% | 9,764,523 |
| 2026-06-10 | 9.67 | 9.89 | 9.56 | 9.81 | +2.08% | 12,573,190 |
| 2026-06-09 | 9.49 | 9.75 | 9.47 | 9.61 | +0.73% | 9,910,789 |
| 2026-06-08 | 9.37 | 9.58 | 9.36 | 9.54 | +0.42% | 12,092,704 |
| 2026-06-05 | 9.48 | 9.69 | 9.37 | 9.50 | +0.21% | 14,463,860 |
| 2026-06-04 | 9.65 | 9.75 | 9.46 | 9.48 | -2.17% | 9,560,977 |
| 2026-06-03 | 9.95 | 9.96 | 9.62 | 9.69 | -2.52% | 12,069,830 |
| 2026-06-02 | 9.96 | 10.06 | 9.83 | 9.94 | -0.40% | 11,030,300 |
| 2026-06-01 | 9.99 | 10.00 | 9.70 | 9.98 | -0.60% | 18,274,910 |
| 2026-05-29 | 10.02 | 10.17 | 9.99 | 10.04 | +0.40% | 14,363,500 |
| 2026-05-28 | 10.05 | 10.15 | 9.91 | 10.00 | -1.09% | 11,588,790 |
| 2026-05-27 | 10.20 | 10.21 | 10.01 | 10.11 | -0.79% | 11,261,730 |
| 2026-05-26 | 10.14 | 10.24 | 10.01 | 10.19 | +0.99% | 13,236,550 |
| 2026-05-25 | 10.01 | 10.14 | 9.96 | 10.09 | +0.80% | 11,299,360 |
| 2026-05-22 | 10.06 | 10.15 | 9.94 | 10.01 | -1.09% | 10,524,670 |
| 2026-05-21 | 9.90 | 10.15 | 9.86 | 10.12 | +2.12% | 16,119,410 |
| 2026-05-20 | 10.04 | 10.07 | 9.83 | 9.91 | -1.39% | 7,578,871 |
| 2026-05-19 | 9.88 | 10.07 | 9.83 | 10.05 | +1.72% | 11,402,050 |
| 2026-05-18 | 9.89 | 9.96 | 9.83 | 9.88 | -0.60% | 9,443,403 |
| 2026-05-15 | 9.88 | 10.07 | 9.77 | 9.94 | +0.61% | 15,484,290 |
| 2026-05-14 | 9.83 | 10.05 | 9.76 | 9.88 | +0.51% | 14,144,150 |
| 2026-05-13 | 9.71 | 9.89 | 9.69 | 9.83 | +1.24% | 12,770,560 |
| 2026-05-12 | 9.60 | 9.78 | 9.60 | 9.71 | +0.94% | 9,777,280 |
| 2026-05-11 | 9.50 | 9.66 | 9.42 | 9.62 | +1.26% | 10,906,740 |
| 2026-05-08 | 9.51 | 9.62 | 9.48 | 9.50 | +0.00% | 9,518,790 |
| 2026-05-07 | 9.48 | 9.56 | 9.45 | 9.50 | -0.11% | 8,398,419 |
| 2026-05-06 | 9.36 | 9.52 | 9.26 | 9.51 | +1.17% | 14,044,600 |
| 2026-04-30 | 9.31 | 9.45 | 9.19 | 9.40 | +0.97% | 14,846,490 |
| 2026-04-29 | 9.42 | 9.53 | 9.30 | 9.31 | -1.79% | 10,989,330 |
| 2026-04-28 | 9.40 | 9.50 | 9.33 | 9.48 | +0.85% | 14,776,510 |
| 2026-04-27 | 9.40 | 9.44 | 9.25 | 9.40 | +0.53% | 9,468,210 |
| 2026-04-24 | 9.46 | 9.47 | 9.32 | 9.35 | -1.06% | 8,060,383 |
| 2026-04-23 | 9.37 | 9.47 | 9.33 | 9.45 | +0.85% | 9,089,392 |
| 2026-04-22 | 9.26 | 9.42 | 9.24 | 9.37 | +0.75% | 9,437,766 |
| 2026-04-21 | 9.13 | 9.37 | 9.10 | 9.30 | +1.75% | 14,952,340 |
| 2026-04-20 | 9.11 | 9.15 | 9.03 | 9.14 | +0.22% | 6,491,510 |
| 2026-04-17 | 9.22 | 9.29 | 9.07 | 9.12 | -1.51% | 14,677,800 |
| 2026-04-16 | 9.16 | 9.29 | 9.07 | 9.26 | +1.20% | 14,739,430 |
| 2026-04-15 | 8.83 | 9.18 | 8.80 | 9.15 | +3.74% | 28,348,699 |
| 2026-04-14 | 8.77 | 8.82 | 8.74 | 8.82 | +0.68% | 9,207,300 |
| 2026-04-13 | 8.68 | 8.76 | 8.66 | 8.76 | +0.46% | 9,954,241 |
| 2026-04-10 | 8.73 | 8.79 | 8.70 | 8.72 | -0.11% | 14,772,330 |
| 2026-04-09 | 8.85 | 8.86 | 8.71 | 8.73 | -1.91% | 18,151,490 |
| 2026-04-08 | 8.91 | 8.93 | 8.80 | 8.90 | +0.45% | 25,181,051 |
| 2026-04-07 | 9.05 | 9.08 | 8.82 | 8.86 | -2.85% | 21,505,949 |
| 2026-04-03 | 9.70 | 9.70 | 8.97 | 9.12 | -8.43% | 55,082,660 |
| 2026-04-02 | 9.82 | 9.98 | 9.78 | 9.96 | +1.43% | 12,285,000 |
| 2026-04-01 | 9.90 | 9.93 | 9.77 | 9.82 | -0.41% | 10,985,980 |
| 2026-03-31 | 9.95 | 10.06 | 9.84 | 9.86 | -0.80% | 10,764,790 |
| 2026-03-30 | 9.96 | 10.06 | 9.92 | 9.94 | -0.80% | 8,929,100 |
| 2026-03-27 | 10.16 | 10.23 | 9.97 | 10.02 | -1.86% | 13,915,520 |
| 2026-03-26 | 10.14 | 10.32 | 10.10 | 10.21 | +0.59% | 15,621,740 |
| 2026-03-25 | 9.96 | 10.20 | 9.82 | 10.15 | +2.22% | 20,323,010 |
| 2026-03-24 | 9.94 | 10.01 | 9.78 | 9.93 | +0.71% | 13,190,520 |
| 2026-03-23 | 10.14 | 10.21 | 9.80 | 9.86 | -3.52% | 23,770,070 |
| 2026-03-20 | 10.31 | 10.39 | 10.17 | 10.22 | -1.26% | 13,348,140 |
| 2026-03-19 | 10.22 | 10.39 | 10.20 | 10.35 | +1.17% | 20,899,670 |
| 2026-03-18 | 10.24 | 10.29 | 10.14 | 10.23 | -0.20% | 15,477,240 |
| 2026-03-17 | 10.22 | 10.35 | 10.19 | 10.25 | +0.00% | 15,773,870 |
| 2026-03-16 | 10.12 | 10.30 | 10.12 | 10.25 | +1.49% | 19,248,020 |
| 2026-03-13 | 10.21 | 10.25 | 10.10 | 10.10 | -1.08% | 14,951,440 |
| 2026-03-12 | 10.19 | 10.30 | 10.16 | 10.21 | +0.20% | 16,385,420 |
| 2026-03-11 | 10.00 | 10.20 | 9.93 | 10.19 | +1.90% | 18,130,490 |
| 2026-03-10 | 9.94 | 10.08 | 9.83 | 10.00 | +0.60% | 21,612,961 |
| 2026-03-09 | 9.85 | 10.03 | 9.82 | 9.94 | +0.91% | 26,585,170 |
| 2026-03-06 | 9.57 | 9.86 | 9.56 | 9.85 | +2.50% | 18,788,461 |
| 2026-03-05 | 9.49 | 9.62 | 9.41 | 9.61 | +1.69% | 16,475,850 |
| 2026-03-04 | 9.68 | 9.68 | 9.40 | 9.45 | -2.68% | 28,846,250 |
| 2026-03-03 | 9.75 | 9.83 | 9.67 | 9.71 | -0.51% | 20,421,301 |
| 2026-03-02 | 9.65 | 9.83 | 9.62 | 9.76 | +0.72% | 18,142,480 |
| 2026-02-27 | 9.63 | 9.72 | 9.60 | 9.69 | +0.62% | 13,649,900 |
| 2026-02-26 | 9.65 | 9.69 | 9.56 | 9.63 | +0.00% | 10,508,730 |
| 2026-02-25 | 9.70 | 9.72 | 9.63 | 9.63 | -0.62% | 12,592,550 |
| 2026-02-24 | 9.69 | 9.71 | 9.64 | 9.69 | +0.94% | 9,218,232 |
| 2026-02-13 | 9.67 | 9.70 | 9.60 | 9.60 | -0.62% | 8,273,061 |
| 2026-02-12 | 9.78 | 9.79 | 9.66 | 9.66 | -1.13% | 9,398,900 |
| 2026-02-11 | 9.77 | 9.79 | 9.73 | 9.77 | +0.10% | 5,393,532 |
| 2026-02-10 | 9.76 | 9.81 | 9.74 | 9.76 | +0.00% | 7,060,958 |
| 2026-02-09 | 9.70 | 9.78 | 9.64 | 9.76 | +0.62% | 11,235,700 |
| 2026-02-06 | 9.75 | 9.80 | 9.69 | 9.70 | -0.51% | 9,701,616 |
| 2026-02-05 | 9.66 | 9.79 | 9.65 | 9.75 | +0.62% | 15,199,670 |
| 2026-02-04 | 9.65 | 9.77 | 9.63 | 9.69 | +0.52% | 17,525,400 |
| 2026-02-03 | 9.66 | 9.68 | 9.58 | 9.64 | +0.31% | 15,339,030 |
| 2026-02-02 | 9.49 | 9.78 | 9.48 | 9.61 | +2.45% | 28,854,820 |
| 2026-01-30 | 9.57 | 9.71 | 9.38 | 9.38 | -1.99% | 21,649,340 |
| 2026-01-29 | 9.46 | 9.58 | 9.43 | 9.57 | +1.16% | 20,246,080 |
| 2026-01-28 | 9.42 | 9.51 | 9.41 | 9.46 | +0.42% | 22,278,180 |
| 2026-01-27 | 9.44 | 9.51 | 9.40 | 9.42 | -0.21% | 16,122,850 |
| 2026-01-26 | 9.43 | 9.49 | 9.38 | 9.44 | +0.21% | 18,201,730 |
| 2026-01-23 | 9.50 | 9.52 | 9.41 | 9.42 | -0.74% | 16,660,150 |
| 2026-01-22 | 9.51 | 9.57 | 9.48 | 9.49 | -0.11% | 11,771,790 |
| 2026-01-21 | 9.63 | 9.64 | 9.48 | 9.50 | -1.55% | 17,248,061 |
| 2026-01-20 | 9.52 | 9.67 | 9.49 | 9.65 | +1.58% | 22,543,301 |
| 2026-01-19 | 9.50 | 9.59 | 9.46 | 9.50 | -0.31% | 15,660,770 |
| 2026-01-16 | 9.62 | 9.65 | 9.50 | 9.53 | -0.94% | 18,593,990 |
| 2026-01-15 | 9.77 | 9.77 | 9.62 | 9.62 | -1.54% | 18,196,850 |
| 2026-01-14 | 9.80 | 9.81 | 9.75 | 9.77 | -0.41% | 14,944,130 |
| 2026-01-13 | 9.82 | 9.85 | 9.78 | 9.81 | +0.00% | 10,902,190 |
| 2026-01-12 | 9.77 | 9.87 | 9.77 | 9.81 | +0.10% | 14,189,950 |
| 2026-01-09 | 9.78 | 9.81 | 9.76 | 9.80 | +0.20% | 10,792,100 |
| 2026-01-08 | 9.77 | 9.85 | 9.77 | 9.78 | +0.00% | 11,775,110 |
| 2026-01-07 | 9.85 | 9.85 | 9.76 | 9.78 | -0.51% | 18,082,000 |
| 2026-01-06 | 9.93 | 9.93 | 9.76 | 9.83 | -0.91% | 29,933,699 |
| 2026-01-05 | 10.10 | 10.10 | 9.91 | 9.92 | -1.59% | 19,413,600 |
| 2025-12-31 | 10.05 | 10.14 | 10.03 | 10.08 | +0.20% | 10,220,280 |
| 2025-12-30 | 10.05 | 10.08 | 9.94 | 10.06 | +0.00% | 14,413,500 |
| 2025-12-29 | 9.98 | 10.12 | 9.95 | 10.06 | +1.00% | 15,394,220 |
| 2025-12-26 | 9.93 | 10.05 | 9.88 | 9.96 | +0.30% | 11,142,280 |
| 2025-12-25 | 9.85 | 9.98 | 9.83 | 9.93 | +0.61% | 11,398,480 |
| 2025-12-24 | 9.86 | 9.91 | 9.81 | 9.87 | +0.10% | 12,565,410 |
| 2025-12-23 | 9.87 | 9.95 | 9.85 | 9.86 | -0.30% | 14,431,940 |
| 2025-12-22 | 10.00 | 10.00 | 9.87 | 9.89 | -0.90% | 11,969,690 |
| 2025-12-19 | 10.09 | 10.09 | 9.96 | 9.98 | -1.09% | 15,857,860 |
| 2025-12-18 | 9.90 | 10.16 | 9.84 | 10.09 | +1.82% | 19,940,811 |
| 2025-12-17 | 9.91 | 9.96 | 9.78 | 9.91 | -0.10% | 13,328,660 |
| 2025-12-16 | 9.88 | 9.98 | 9.80 | 9.92 | +0.30% | 15,486,400 |
| 2025-12-15 | 9.80 | 9.96 | 9.72 | 9.89 | -0.60% | 22,325,170 |
| 2025-12-12 | 9.90 | 9.99 | 9.74 | 9.95 | +0.40% | 37,507,273 |
| 2025-12-11 | 9.86 | 10.06 | 9.77 | 9.91 | +0.51% | 24,174,580 |
| 2025-12-10 | 9.70 | 9.91 | 9.68 | 9.86 | +1.65% | 18,693,480 |
| 2025-12-09 | 9.81 | 9.83 | 9.69 | 9.70 | -1.12% | 12,931,560 |
| 2025-12-08 | 9.97 | 9.98 | 9.81 | 9.81 | -1.60% | 17,523,020 |
| 2025-12-05 | 10.07 | 10.09 | 9.92 | 9.97 | -1.09% | 14,899,610 |
| 2025-12-04 | 10.14 | 10.19 | 10.03 | 10.08 | -0.59% | 14,479,400 |
| 2025-12-03 | 9.90 | 10.18 | 9.86 | 10.14 | +2.32% | 28,415,289 |
| 2025-12-02 | 9.79 | 9.93 | 9.78 | 9.91 | +1.23% | 21,878,600 |
| 2025-12-01 | 9.93 | 9.95 | 9.66 | 9.79 | -1.61% | 31,582,939 |
| 2025-11-28 | 10.10 | 10.13 | 9.94 | 9.95 | -1.58% | 18,652,080 |
| 2025-11-27 | 10.11 | 10.17 | 10.01 | 10.11 | +0.00% | 11,869,990 |
| 2025-11-26 | 10.14 | 10.27 | 10.11 | 10.11 | -0.30% | 15,961,370 |
| 2025-11-25 | 10.18 | 10.22 | 10.03 | 10.14 | +0.10% | 21,200,891 |
| 2025-11-24 | 10.07 | 10.23 | 10.00 | 10.13 | +0.60% | 23,031,381 |
| 2025-11-21 | 9.97 | 10.14 | 9.93 | 10.07 | +0.80% | 23,658,500 |
| 2025-11-20 | 9.94 | 10.05 | 9.89 | 9.99 | +0.71% | 12,783,640 |
| 2025-11-19 | 9.97 | 10.03 | 9.91 | 9.92 | -0.50% | 10,616,500 |
| 2025-11-18 | 9.99 | 10.06 | 9.96 | 9.97 | -0.20% | 10,875,270 |
| 2025-11-17 | 10.11 | 10.12 | 9.97 | 9.99 | -1.19% | 14,674,500 |
| 2025-11-14 | 10.10 | 10.24 | 10.10 | 10.11 | -0.30% | 19,907,061 |
| 2025-11-13 | 10.42 | 10.45 | 10.03 | 10.14 | -2.69% | 39,497,102 |
| 2025-11-12 | 10.46 | 10.50 | 10.41 | 10.42 | -0.48% | 15,819,610 |
| 2025-11-11 | 10.52 | 10.53 | 10.45 | 10.47 | -0.48% | 12,279,530 |
| 2025-11-10 | 10.44 | 10.53 | 10.37 | 10.52 | +0.96% | 12,998,230 |
| 2025-11-07 | 10.43 | 10.46 | 10.37 | 10.42 | +0.19% | 11,488,960 |
| 2025-11-06 | 10.47 | 10.48 | 10.37 | 10.40 | -0.19% | 11,434,850 |
| 2025-11-05 | 10.47 | 10.47 | 10.33 | 10.42 | -0.48% | 12,400,690 |
| 2025-11-04 | 10.41 | 10.56 | 10.37 | 10.47 | +0.48% | 17,002,279 |
| 2025-11-03 | 10.27 | 10.42 | 10.23 | 10.42 | +1.56% | 15,762,190 |
| 2025-10-31 | 10.35 | 10.38 | 10.18 | 10.26 | -0.87% | 18,092,699 |
| 2025-10-30 | 10.41 | 10.47 | 10.31 | 10.35 | -0.77% | 13,064,610 |
| 2025-10-29 | 10.43 | 10.49 | 10.31 | 10.43 | -0.19% | 15,704,160 |
| 2025-10-28 | 10.40 | 10.48 | 10.33 | 10.45 | +0.48% | 17,668,840 |
| 2025-10-27 | 10.32 | 10.46 | 10.21 | 10.40 | +0.68% | 20,342,340 |
| 2025-10-24 | 10.30 | 10.38 | 10.20 | 10.33 | +0.39% | 21,741,580 |
| 2025-10-23 | 10.32 | 10.37 | 10.28 | 10.29 | -0.10% | 11,051,380 |
| 2025-10-22 | 10.14 | 10.33 | 10.14 | 10.30 | +1.48% | 19,444,480 |
| 2025-10-21 | 10.22 | 10.25 | 10.12 | 10.15 | -1.07% | 16,940,340 |
| 2025-10-20 | 10.30 | 10.35 | 10.11 | 10.26 | -0.77% | 20,124,070 |
| 2025-10-17 | 10.18 | 10.41 | 10.18 | 10.34 | +1.27% | 28,436,539 |
| 2025-10-16 | 10.24 | 10.28 | 10.15 | 10.21 | -0.29% | 17,231,789 |
| 2025-10-15 | 10.23 | 10.33 | 10.16 | 10.24 | -0.19% | 22,692,391 |
| 2025-10-14 | 10.10 | 10.30 | 9.97 | 10.26 | +1.48% | 33,304,340 |
| 2025-10-13 | 9.89 | 10.13 | 9.80 | 10.11 | +1.40% | 30,225,850 |
| 2025-10-10 | 9.80 | 9.98 | 9.79 | 9.97 | +1.32% | 19,966,721 |
| 2025-10-09 | 9.74 | 9.84 | 9.69 | 9.84 | +1.03% | 16,899,789 |
| 2025-09-30 | 9.85 | 9.86 | 9.74 | 9.74 | -1.32% | 14,695,580 |
| 2025-09-29 | 9.87 | 9.93 | 9.79 | 9.87 | -0.10% | 18,130,141 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+6.07%). Schwächster Monat: Jun (-6.90%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Merchant Express Class A (001965.SHE)?
10.35 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 001965.SHE?
10.71 im Hoch und 8.66 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Merchant Express Class A?
Historisch war der stärkste Kalendermonat von 001965.SHE der Feb (Durchschnitt +6.07%), der schwächste der Jun (Durchschnitt -6.90%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.