Mersen S.A.
[WKN: 852488 | ISIN: FR0000039620]
Aktienkurse
22,150€ 11,81%
Echtzeit-Aktienkurs Mersen S.A.
Bid: Ask:

Aktienkurse zur Mersen S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
30.01.2025 19,82 22,18 19,78 22,08 11,43% 812,00
29.01.2025 19,63 20,06 19,28 19,81 1,69% 396,00
28.01.2025 19,63 19,92 19,34 19,48 -1,12% 205,00
27.01.2025 19,58 19,77 19,32 19,70 -0,61% 784,00
24.01.2025 19,32 20,02 19,31 19,82 2,64% 453,00
23.01.2025 19,45 19,62 19,20 19,31 -0,57% 150,00
22.01.2025 19,69 19,90 19,42 19,42 -1,42% 25,00
21.01.2025 19,83 20,08 19,48 19,70 -0,91% 86,00
20.01.2025 19,93 20,23 19,51 19,88 -0,20% 587,00
17.01.2025 19,98 20,43 19,90 19,92 -0,20% 200,00
16.01.2025 19,91 20,15 19,70 19,96 0,71% 35,00
15.01.2025 19,13 19,95 19,13 19,82 3,44% 1,00
14.01.2025 19,45 19,65 19,09 19,16 -1,34% 356,00
13.01.2025 19,85 19,87 19,30 19,42 -2,61% 991,00
10.01.2025 20,98 21,03 19,90 19,94 -5,16% 712,00
09.01.2025 20,78 21,10 20,55 21,03 0,96% 175,00
08.01.2025 21,48 21,53 20,70 20,83 -2,91% 173,00
07.01.2025 21,33 21,60 21,18 21,45 0,59% 1.134,00
06.01.2025 20,73 21,80 20,73 21,33 3,14% 698,00
03.01.2025 20,43 20,78 20,38 20,68 1,47% 125,00
02.01.2025 20,63 20,90 20,33 20,38 0,12% 150,00
30.12.2024 20,43 20,65 20,35 20,35 -0,61% -
27.12.2024 20,12 20,73 20,10 20,48 1,99% 62,00
23.12.2024 19,57 20,08 19,50 20,08 2,74% 184,00
20.12.2024 19,67 19,94 19,54 19,54 -1,11% 509,00
19.12.2024 20,18 20,28 19,72 19,76 -2,54% -
18.12.2024 20,18 20,68 20,18 20,28 0,50% 798,00
17.12.2024 20,38 20,50 20,13 20,18 -1,47% 1.329,00
16.12.2024 20,48 20,55 20,10 20,48 -0,24% 562,00
13.12.2024 20,88 21,08 20,43 20,53 -1,68% 308,00
12.12.2024 20,83 21,15 20,78 20,88 0,12% 113,00
11.12.2024 20,98 21,10 20,70 20,85 -0,60% 4,00
10.12.2024 21,23 21,28 20,88 20,98 -1,53% -
09.12.2024 20,83 21,63 20,83 21,30 2,04% 165,00
06.12.2024 20,13 21,03 20,08 20,88 3,73% 345,00
05.12.2024 19,53 20,28 19,43 20,13 2,99% 663,00
04.12.2024 19,15 19,88 19,11 19,54 2,04% 46,00
03.12.2024 19,01 19,35 18,99 19,15 0,68% 183,00
02.12.2024 19,65 19,65 18,92 19,02 -3,74% -
29.11.2024 19,79 20,03 19,62 19,76 -0,40% 25,00
28.11.2024 19,91 20,28 19,80 19,84 0,10% -
27.11.2024 20,08 20,13 19,68 19,82 -1,27% -
26.11.2024 20,18 20,70 19,69 20,08 -1,11% 25,00
25.11.2024 19,98 20,35 19,83 20,30 1,91% -
22.11.2024 19,93 20,10 19,59 19,92 -0,10% 47,00
21.11.2024 20,53 20,58 19,86 19,94 -2,61% -
20.11.2024 20,63 20,85 20,35 20,48 -0,12% 50,00
19.11.2024 21,23 21,23 20,33 20,50 -2,96% 25,00
18.11.2024 21,23 21,88 21,10 21,13 -0,24% 1.118,00
15.11.2024 20,38 21,23 20,33 21,18 3,67% 22,00
14.11.2024 19,85 20,53 19,78 20,43 2,54% -
13.11.2024 19,79 20,10 19,72 19,92 0,10% -
12.11.2024 20,63 20,68 19,78 19,90 -4,56% 126,00
11.11.2024 20,73 20,98 20,68 20,85 0,85% 506,00
08.11.2024 21,28 21,33 20,55 20,68 -3,05% -
07.11.2024 20,93 21,38 20,83 21,33 2,16% 29,00
06.11.2024 21,38 21,78 20,70 20,88 -2,11% 54,00
05.11.2024 21,28 21,50 21,00 21,33 0,47% 95,00
04.11.2024 21,83 22,28 21,18 21,23 -2,30% 226,00
01.11.2024 21,28 22,03 21,28 21,73 1,88% 124,00
31.10.2024 21,43 21,50 21,10 21,33 -0,93% 62,00
30.10.2024 21,73 22,00 21,53 21,53 -1,03% -
29.10.2024 21,83 22,03 21,73 21,75 -0,34% 328,00
28.10.2024 22,45 22,48 21,80 21,83 -3,32% 385,00
25.10.2024 22,33 22,68 22,15 22,58 1,12% 80,00
24.10.2024 23,30 23,45 21,30 22,33 -4,08% 1.510,00
23.10.2024 24,78 25,10 23,20 23,28 -6,05% 301,00
22.10.2024 24,43 25,00 24,28 24,78 1,33% -
21.10.2024 24,63 25,13 24,40 24,45 -0,91% 103,00
18.10.2024 24,53 25,15 24,48 24,68 0,61% -
17.10.2024 24,33 24,70 24,28 24,53 0,72% 130,00
16.10.2024 25,28 25,28 24,28 24,35 -3,75% 612,00
15.10.2024 24,53 25,43 24,53 25,30 3,05% 352,00
14.10.2024 23,93 24,75 23,75 24,55 2,72% 130,00
11.10.2024 26,33 26,33 23,88 23,90 -9,98% 1.087,00
10.10.2024 26,48 26,55 25,63 26,55 0,00% 189,00
09.10.2024 27,00 27,00 26,38 26,55 -1,76% 352,00
08.10.2024 28,28 28,38 26,80 27,03 -5,18% 705,00
07.10.2024 27,98 28,63 27,40 28,50 1,60% 4,00
04.10.2024 27,18 28,05 27,10 28,05 3,31% -
03.10.2024 28,03 28,15 27,10 27,15 -3,64% 140,00
02.10.2024 28,53 28,63 28,15 28,18 -1,23% 40,00
01.10.2024 28,50 29,03 28,35 28,53 0,09% 9,00
30.09.2024 29,18 29,18 28,18 28,50 -2,06% 350,00
27.09.2024 28,58 29,20 28,50 29,10 1,66% 75,00
26.09.2024 27,68 28,65 27,68 28,63 4,47% 43,00
25.09.2024 27,58 27,95 27,40 27,40 -0,99% 110,00
24.09.2024 27,63 28,10 27,50 27,68 0,54% 63,00
23.09.2024 27,63 27,63 26,85 27,53 0,09% 344,00
20.09.2024 28,18 28,33 27,45 27,50 -2,83% -
19.09.2024 27,88 28,78 27,78 28,30 2,35% 204,00
18.09.2024 27,73 27,95 27,48 27,65 -0,18% -
17.09.2024 27,38 29,30 27,38 27,70 1,09% -
16.09.2024 27,73 27,73 27,15 27,40 -1,08% 144,00
13.09.2024 27,78 28,05 27,63 27,70 -0,36% 350,00
12.09.2024 27,68 28,00 27,30 27,80 0,72% 3,00
11.09.2024 27,18 28,05 27,18 27,60 1,28% -
10.09.2024 27,68 28,15 27,03 27,25 -1,80% 151,00
09.09.2024 27,88 28,70 27,50 27,75 0,00% 395,00
06.09.2024 28,38 28,55 27,70 27,75 -2,29% -