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% | - |