21,225€
0,95%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,08 | 21,23 | 20,93 | 21,20 | 0,83% | 1.244,00 |
| 15.05.2025 | 21,48 | 21,48 | 20,95 | 21,03 | -2,32% | 337,00 |
| 14.05.2025 | 21,78 | 21,80 | 21,38 | 21,53 | -0,92% | - |
| 13.05.2025 | 21,08 | 21,78 | 21,03 | 21,73 | 2,96% | 241,00 |
| 12.05.2025 | 20,83 | 21,35 | 20,83 | 21,10 | 2,06% | 49,00 |
| 09.05.2025 | 20,63 | 20,95 | 20,63 | 20,68 | 0,49% | 182,00 |
| 08.05.2025 | 19,79 | 20,68 | 19,62 | 20,58 | 4,34% | 60,00 |
| 07.05.2025 | 19,55 | 19,78 | 19,53 | 19,72 | 1,23% | 1.304,00 |
| 06.05.2025 | 19,67 | 19,84 | 19,23 | 19,48 | -1,12% | 1.298,00 |
| 05.05.2025 | 19,85 | 19,91 | 19,67 | 19,70 | -1,10% | 389,00 |
| 02.05.2025 | 18,90 | 19,94 | 18,86 | 19,92 | 5,23% | 420,00 |
| 30.04.2025 | 18,54 | 18,96 | 18,54 | 18,93 | 1,72% | - |
| 29.04.2025 | 18,76 | 18,86 | 18,39 | 18,61 | -0,80% | 342,00 |
| 28.04.2025 | 18,61 | 18,84 | 18,45 | 18,76 | 0,32% | 116,00 |
| 25.04.2025 | 18,55 | 18,70 | 18,10 | 18,70 | 0,86% | 253,00 |
| 24.04.2025 | 18,15 | 18,54 | 17,86 | 18,54 | 1,87% | 101,00 |
| 23.04.2025 | 18,02 | 18,44 | 18,00 | 18,20 | 1,96% | 81,00 |
| 22.04.2025 | 17,68 | 17,92 | 17,66 | 17,85 | 0,73% | 34,00 |
| 17.04.2025 | 17,89 | 18,03 | 17,69 | 17,72 | 0,00% | 286,00 |
| 16.04.2025 | 17,62 | 18,02 | 17,60 | 17,72 | -0,89% | - |
| 15.04.2025 | 17,91 | 18,12 | 17,76 | 17,88 | -0,33% | 308,00 |
| 14.04.2025 | 18,26 | 18,44 | 17,76 | 17,94 | -1,37% | 34,00 |
| 11.04.2025 | 17,96 | 18,25 | 17,51 | 18,19 | 1,96% | - |
| 10.04.2025 | 18,86 | 19,09 | 17,38 | 17,84 | -6,20% | 177,00 |
| 09.04.2025 | 17,31 | 19,18 | 17,27 | 19,02 | 9,18% | 2.217,00 |
| 08.04.2025 | 18,00 | 18,25 | 17,17 | 17,42 | -1,14% | 17,00 |
| 07.04.2025 | 17,28 | 17,86 | 15,90 | 17,62 | -0,96% | 3,00 |
| 04.04.2025 | 17,94 | 18,14 | 17,18 | 17,79 | -0,95% | 474,00 |
| 03.04.2025 | 17,99 | 18,30 | 17,72 | 17,96 | -2,44% | - |
| 02.04.2025 | 18,19 | 18,44 | 18,00 | 18,41 | 0,99% | 103,00 |
| 01.04.2025 | 18,43 | 18,53 | 18,14 | 18,23 | -1,25% | 1.221,00 |
| 31.03.2025 | 19,02 | 19,08 | 18,17 | 18,46 | -3,85% | 1.542,00 |
| 28.03.2025 | 19,63 | 19,88 | 19,18 | 19,20 | -2,64% | 58,00 |
| 27.03.2025 | 19,73 | 19,84 | 19,36 | 19,72 | -0,20% | 463,00 |
| 26.03.2025 | 20,13 | 20,25 | 19,72 | 19,76 | -1,69% | 6,00 |
| 25.03.2025 | 19,85 | 20,38 | 19,82 | 20,10 | 1,01% | 100,00 |
| 24.03.2025 | 20,68 | 20,85 | 19,83 | 19,90 | -2,93% | 152,00 |
| 21.03.2025 | 20,53 | 20,68 | 20,08 | 20,50 | 0,00% | 17,00 |
| 20.03.2025 | 20,83 | 21,10 | 20,38 | 20,50 | -1,80% | - |
| 19.03.2025 | 20,98 | 21,03 | 20,53 | 20,88 | -0,71% | - |
| 18.03.2025 | 20,63 | 21,68 | 20,63 | 21,03 | 1,69% | 508,00 |
| 17.03.2025 | 19,51 | 20,73 | 19,49 | 20,68 | 5,48% | 58,00 |
| 14.03.2025 | 19,94 | 20,20 | 19,51 | 19,60 | -1,21% | 1.267,00 |
| 13.03.2025 | 21,75 | 21,85 | 19,58 | 19,84 | -9,10% | 827,00 |
| 12.03.2025 | 22,30 | 22,33 | 21,58 | 21,83 | -2,02% | 280,00 |
| 11.03.2025 | 22,73 | 23,00 | 21,98 | 22,28 | -1,44% | - |
| 10.03.2025 | 23,28 | 23,28 | 22,33 | 22,60 | -3,21% | 1.902,00 |
| 07.03.2025 | 23,08 | 23,35 | 22,63 | 23,35 | 1,19% | 415,00 |
| 06.03.2025 | 22,68 | 23,40 | 22,48 | 23,08 | 2,21% | 1.901,00 |
| 05.03.2025 | 20,93 | 22,63 | 20,88 | 22,58 | 8,66% | 965,00 |
| 04.03.2025 | 21,28 | 21,33 | 20,43 | 20,78 | -2,35% | 1.944,00 |
| 03.03.2025 | 21,18 | 21,98 | 20,90 | 21,28 | 1,67% | 2.669,00 |
| 28.02.2025 | 21,23 | 21,33 | 20,78 | 20,93 | -2,11% | 3.098,00 |
| 27.02.2025 | 21,68 | 21,75 | 21,30 | 21,38 | -1,16% | 448,00 |
| 26.02.2025 | 21,78 | 22,20 | 21,58 | 21,63 | -0,23% | 1,00 |
| 25.02.2025 | 22,23 | 22,23 | 21,55 | 21,68 | -2,36% | 14,00 |
| 24.02.2025 | 22,43 | 22,60 | 22,10 | 22,20 | 0,11% | 4,00 |
| 21.02.2025 | 21,93 | 22,73 | 21,88 | 22,18 | 1,37% | 195,00 |
| 20.02.2025 | 21,58 | 22,15 | 21,55 | 21,88 | 1,63% | 18,00 |
| 19.02.2025 | 22,33 | 22,38 | 21,50 | 21,53 | -3,69% | 335,00 |
| 18.02.2025 | 22,13 | 22,58 | 21,85 | 22,35 | 0,90% | 2.290,00 |
| 17.02.2025 | 22,13 | 22,33 | 21,83 | 22,15 | 0,23% | 472,00 |
| 14.02.2025 | 21,18 | 22,45 | 21,13 | 22,10 | 4,62% | 628,00 |
| 13.02.2025 | 21,08 | 21,53 | 20,90 | 21,13 | 0,48% | 300,00 |
| 12.02.2025 | 21,30 | 21,58 | 20,83 | 21,03 | -1,41% | 14,00 |
| 11.02.2025 | 21,18 | 21,35 | 20,90 | 21,33 | 0,71% | 1,00 |
| 10.02.2025 | 21,03 | 21,63 | 20,80 | 21,18 | 1,07% | 187,00 |
| 07.02.2025 | 21,28 | 21,43 | 20,78 | 20,95 | -1,41% | 192,00 |
| 06.02.2025 | 20,88 | 21,30 | 20,70 | 21,25 | 1,80% | 334,00 |
| 05.02.2025 | 20,88 | 21,10 | 20,60 | 20,88 | -0,12% | 242,00 |
| 04.02.2025 | 21,08 | 21,33 | 20,83 | 20,90 | -0,59% | 195,00 |
| 03.02.2025 | 21,25 | 21,35 | 20,55 | 21,03 | -3,22% | 424,00 |
| 31.01.2025 | 22,53 | 22,63 | 21,63 | 21,73 | -3,55% | 661,00 |
| 30.01.2025 | 19,82 | 22,65 | 19,78 | 22,53 | 13,71% | 1.017,00 |
| 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 |