22,975€
-2,65%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,08 | 23,08 | 23,03 | 23,03 | -2,44% | - |
| 01.04.2026 | 22,68 | 23,65 | 22,63 | 23,60 | 5,36% | - |
| 31.03.2026 | 22,08 | 22,60 | 21,90 | 22,40 | 1,70% | 362,00 |
| 30.03.2026 | 21,48 | 22,13 | 21,38 | 22,03 | 2,56% | - |
| 27.03.2026 | 21,90 | 21,95 | 21,33 | 21,48 | -2,05% | 28,00 |
| 26.03.2026 | 22,45 | 22,50 | 21,75 | 21,93 | -2,99% | - |
| 25.03.2026 | 21,98 | 22,83 | 21,98 | 22,60 | 2,84% | 109,00 |
| 24.03.2026 | 21,83 | 22,13 | 21,55 | 21,98 | 0,11% | 1,00 |
| 23.03.2026 | 21,20 | 22,20 | 20,93 | 21,95 | 2,57% | 1.229,00 |
| 20.03.2026 | 22,83 | 22,98 | 21,28 | 21,40 | -6,65% | 56,00 |
| 19.03.2026 | 24,13 | 24,23 | 22,65 | 22,93 | -4,97% | 62,00 |
| 18.03.2026 | 24,60 | 24,90 | 22,98 | 24,13 | -1,33% | 561,00 |
| 17.03.2026 | 24,48 | 24,60 | 24,03 | 24,45 | -0,81% | 70,00 |
| 16.03.2026 | 24,98 | 25,03 | 24,08 | 24,65 | -0,60% | 1.036,00 |
| 13.03.2026 | 25,18 | 25,23 | 24,55 | 24,80 | -1,88% | - |
| 12.03.2026 | 25,23 | 25,45 | 25,08 | 25,28 | -0,88% | - |
| 11.03.2026 | 25,58 | 25,88 | 25,20 | 25,50 | -0,10% | 2,00 |
| 10.03.2026 | 25,13 | 25,90 | 25,13 | 25,53 | 1,29% | - |
| 09.03.2026 | 24,90 | 25,33 | 24,35 | 25,20 | -0,98% | 769,00 |
| 06.03.2026 | 25,83 | 25,88 | 25,20 | 25,45 | -0,97% | 650,00 |
| 05.03.2026 | 25,58 | 26,40 | 25,48 | 25,70 | 0,00% | 8,00 |
| 04.03.2026 | 25,55 | 25,85 | 25,28 | 25,70 | -0,58% | 553,00 |
| 03.03.2026 | 26,85 | 26,85 | 25,15 | 25,85 | -5,14% | - |
| 02.03.2026 | 27,23 | 27,50 | 26,88 | 27,25 | -0,91% | - |
| 27.02.2026 | 27,35 | 27,73 | 27,33 | 27,50 | 0,64% | 3,00 |
| 26.02.2026 | 27,83 | 27,95 | 27,23 | 27,33 | -1,89% | 826,00 |
| 25.02.2026 | 27,73 | 27,95 | 27,60 | 27,85 | 0,45% | - |
| 24.02.2026 | 27,50 | 27,95 | 27,30 | 27,73 | 0,91% | 16,00 |
| 23.02.2026 | 27,78 | 28,05 | 27,30 | 27,48 | -1,52% | 69,00 |
| 20.02.2026 | 26,93 | 27,93 | 26,85 | 27,90 | 4,01% | - |
| 19.02.2026 | 27,08 | 27,10 | 26,78 | 26,83 | -1,11% | 31,00 |
| 18.02.2026 | 26,68 | 27,15 | 26,55 | 27,13 | 1,69% | 159,00 |
| 17.02.2026 | 26,58 | 26,73 | 26,30 | 26,68 | -1,30% | - |
| 16.02.2026 | 26,90 | 27,03 | 26,90 | 27,03 | 0,19% | 1,00 |
| 13.02.2026 | 27,13 | 27,20 | 26,50 | 26,98 | -0,83% | - |
| 12.02.2026 | 27,23 | 27,58 | 27,10 | 27,20 | 0,00% | - |
| 11.02.2026 | 27,23 | 27,35 | 26,98 | 27,20 | 1,21% | 162,00 |
| 10.02.2026 | 26,88 | 26,88 | 26,85 | 26,88 | 0,09% | - |
| 09.02.2026 | 26,05 | 26,93 | 25,95 | 26,85 | 4,78% | 1,00 |
| 06.02.2026 | 25,68 | 25,68 | 25,63 | 25,63 | 0,00% | - |
| 05.02.2026 | 26,15 | 26,20 | 25,08 | 25,63 | -1,54% | 600,00 |
| 04.02.2026 | 25,63 | 26,38 | 25,63 | 26,03 | 1,76% | 495,00 |
| 03.02.2026 | 25,83 | 25,93 | 25,33 | 25,58 | -0,29% | 349,00 |
| 02.02.2026 | 25,58 | 25,73 | 25,08 | 25,65 | -0,48% | 356,00 |
| 30.01.2026 | 26,60 | 26,65 | 25,63 | 25,78 | -3,37% | 170,00 |
| 29.01.2026 | 25,68 | 26,88 | 24,40 | 26,68 | 6,27% | 1.503,00 |
| 28.01.2026 | 25,43 | 25,48 | 24,98 | 25,10 | -0,79% | 522,00 |
| 27.01.2026 | 24,85 | 25,58 | 24,85 | 25,30 | 1,71% | 3.823,00 |
| 26.01.2026 | 25,45 | 25,65 | 24,85 | 24,88 | -0,40% | 3.605,00 |
| 23.01.2026 | 24,93 | 24,98 | 24,93 | 24,98 | 0,60% | - |
| 21.01.2026 | 24,45 | 24,90 | 24,35 | 24,83 | 2,06% | 1.438,00 |
| 20.01.2026 | 24,53 | 24,58 | 24,05 | 24,33 | -1,22% | 570,00 |
| 19.01.2026 | 24,43 | 24,75 | 24,43 | 24,63 | -0,91% | 279,00 |
| 16.01.2026 | 24,85 | 24,90 | 24,53 | 24,85 | 0,00% | - |
| 15.01.2026 | 24,68 | 25,00 | 24,33 | 24,85 | 3,87% | 60,00 |
| 13.01.2026 | 23,90 | 23,93 | 23,88 | 23,93 | 0,21% | - |
| 12.01.2026 | 24,18 | 24,33 | 23,68 | 23,88 | -1,55% | - |
| 09.01.2026 | 24,23 | 24,30 | 24,13 | 24,25 | 0,10% | - |
| 08.01.2026 | 24,43 | 24,43 | 24,13 | 24,23 | -3,10% | - |
| 07.01.2026 | 24,98 | 25,00 | 24,95 | 25,00 | 0,20% | - |
| 06.01.2026 | 24,40 | 24,98 | 24,38 | 24,95 | 2,25% | - |
| 05.01.2026 | 24,33 | 24,45 | 24,25 | 24,40 | 2,20% | 71,00 |
| 02.01.2026 | 23,85 | 23,88 | 23,85 | 23,88 | 1,60% | - |
| 30.12.2025 | 23,48 | 23,53 | 23,48 | 23,50 | -0,11% | - |
| 29.12.2025 | 22,95 | 23,60 | 22,95 | 23,53 | 3,07% | 230,00 |
| 23.12.2025 | 22,68 | 22,88 | 22,55 | 22,83 | 0,77% | 8,00 |
| 22.12.2025 | 22,15 | 22,68 | 22,10 | 22,65 | 3,66% | 469,00 |
| 19.12.2025 | 21,93 | 21,93 | 21,65 | 21,85 | 0,00% | - |
| 18.12.2025 | 21,83 | 21,93 | 21,68 | 21,85 | -0,11% | - |
| 17.12.2025 | 22,05 | 22,08 | 21,65 | 21,88 | -0,79% | - |
| 16.12.2025 | 21,88 | 22,08 | 21,88 | 22,05 | 0,46% | - |
| 15.12.2025 | 22,15 | 22,20 | 21,83 | 21,95 | -1,13% | - |
| 12.12.2025 | 22,10 | 22,33 | 22,00 | 22,20 | 3,74% | - |
| 11.12.2025 | 21,40 | 21,45 | 21,40 | 21,40 | -0,58% | - |
| 10.12.2025 | 21,20 | 21,55 | 21,18 | 21,53 | 1,41% | 212,00 |
| 09.12.2025 | 21,60 | 21,63 | 21,20 | 21,23 | -1,74% | 591,00 |
| 08.12.2025 | 21,90 | 21,93 | 21,55 | 21,60 | -1,37% | 2.036,00 |
| 05.12.2025 | 21,93 | 22,25 | 21,85 | 21,90 | 0,00% | 802,00 |
| 04.12.2025 | 21,80 | 21,95 | 21,75 | 21,90 | 0,92% | 868,00 |
| 03.12.2025 | 21,83 | 21,95 | 21,63 | 21,70 | -0,46% | 819,00 |
| 02.12.2025 | 21,90 | 22,10 | 21,60 | 21,80 | 1,16% | 1.691,00 |
| 01.12.2025 | 21,65 | 21,70 | 21,50 | 21,55 | -1,03% | 244,00 |
| 28.11.2025 | 21,65 | 21,80 | 21,60 | 21,78 | 0,58% | 564,00 |
| 27.11.2025 | 21,38 | 21,70 | 21,38 | 21,65 | 1,05% | 1.224,00 |
| 26.11.2025 | 21,75 | 21,80 | 21,35 | 21,43 | -0,81% | 984,00 |
| 25.11.2025 | 21,95 | 21,98 | 21,45 | 21,60 | -1,59% | 1.599,00 |
| 24.11.2025 | 21,68 | 21,98 | 21,65 | 21,95 | 1,39% | 115,00 |
| 21.11.2025 | 21,18 | 21,75 | 21,05 | 21,65 | 2,49% | - |
| 20.11.2025 | 22,10 | 22,15 | 21,13 | 21,13 | -3,65% | - |
| 19.11.2025 | 21,43 | 22,00 | 21,23 | 21,93 | 1,98% | 33,00 |
| 18.11.2025 | 21,53 | 21,63 | 21,33 | 21,50 | -0,92% | - |
| 17.11.2025 | 21,80 | 22,03 | 21,65 | 21,70 | -0,91% | 611,00 |
| 14.11.2025 | 21,78 | 22,18 | 21,35 | 21,90 | 0,57% | 422,00 |
| 13.11.2025 | 21,43 | 22,45 | 21,38 | 21,78 | 1,63% | 1.449,00 |
| 12.11.2025 | 21,33 | 21,50 | 21,05 | 21,43 | 1,90% | 50,00 |
| 10.11.2025 | 20,90 | 21,15 | 20,73 | 21,03 | 0,96% | 296,00 |
| 07.11.2025 | 20,60 | 20,85 | 20,43 | 20,83 | 0,97% | 152,00 |
| 06.11.2025 | 21,30 | 21,35 | 20,53 | 20,63 | -3,73% | - |
| 05.11.2025 | 21,43 | 21,48 | 21,08 | 21,43 | -0,35% | 20,00 |
| 04.11.2025 | 21,63 | 21,63 | 21,30 | 21,50 | -1,83% | 590,00 |