20,850€
1,21%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.10.2025 | 22,10 | 22,25 | 21,83 | 21,90 | -1,02% | 776,00 |
| 30.10.2025 | 22,55 | 22,68 | 22,00 | 22,13 | -1,99% | 632,00 |
| 29.10.2025 | 22,88 | 23,03 | 22,55 | 22,58 | -1,31% | 290,00 |
| 28.10.2025 | 22,63 | 22,98 | 22,58 | 22,88 | 1,22% | 352,00 |
| 27.10.2025 | 23,23 | 23,23 | 22,60 | 22,60 | -2,48% | 470,00 |
| 24.10.2025 | 26,60 | 26,60 | 22,78 | 23,18 | -15,42% | 24,00 |
| 23.10.2025 | 27,45 | 27,45 | 27,40 | 27,40 | 0,09% | - |
| 22.10.2025 | 27,03 | 27,48 | 26,95 | 27,38 | 1,30% | 12,00 |
| 21.10.2025 | 26,53 | 27,15 | 26,30 | 27,03 | 1,79% | 959,00 |
| 20.10.2025 | 25,73 | 26,58 | 25,55 | 26,55 | 2,31% | 1.070,00 |
| 17.10.2025 | 25,95 | 26,00 | 25,95 | 25,95 | -0,48% | - |
| 16.10.2025 | 25,73 | 26,28 | 25,50 | 26,08 | 1,46% | - |
| 15.10.2025 | 25,60 | 26,15 | 25,55 | 25,70 | 0,49% | 1.006,00 |
| 14.10.2025 | 25,30 | 25,60 | 24,90 | 25,58 | 0,10% | 40,00 |
| 13.10.2025 | 25,78 | 25,85 | 25,35 | 25,55 | 0,00% | 45,00 |
| 10.10.2025 | 26,13 | 26,38 | 25,53 | 25,55 | -1,73% | 111,00 |
| 09.10.2025 | 26,38 | 26,50 | 25,88 | 26,00 | -1,14% | 8,00 |
| 08.10.2025 | 25,68 | 26,30 | 25,60 | 26,30 | 2,63% | 195,00 |
| 07.10.2025 | 25,70 | 26,20 | 25,53 | 25,63 | -0,68% | 1.472,00 |
| 06.10.2025 | 25,68 | 25,83 | 24,68 | 25,80 | 0,58% | - |
| 03.10.2025 | 25,88 | 26,20 | 25,58 | 25,65 | -0,58% | 102,00 |
| 02.10.2025 | 25,55 | 25,95 | 25,35 | 25,80 | 1,18% | 20,00 |
| 01.10.2025 | 25,13 | 25,55 | 24,95 | 25,50 | 1,39% | 166,00 |
| 30.09.2025 | 25,20 | 25,38 | 24,90 | 25,15 | -0,89% | 1,00 |
| 29.09.2025 | 25,43 | 25,43 | 25,38 | 25,38 | -0,20% | - |
| 26.09.2025 | 25,50 | 25,63 | 25,20 | 25,43 | -0,20% | - |
| 25.09.2025 | 25,38 | 26,43 | 25,28 | 25,48 | 0,59% | 125,00 |
| 24.09.2025 | 25,25 | 25,40 | 25,00 | 25,33 | 0,50% | - |
| 23.09.2025 | 25,28 | 25,98 | 25,15 | 25,20 | -0,10% | 62,00 |
| 22.09.2025 | 25,60 | 25,65 | 24,98 | 25,23 | -1,27% | 198,00 |
| 19.09.2025 | 24,65 | 25,78 | 24,63 | 25,55 | 3,55% | 50,00 |
| 18.09.2025 | 23,95 | 24,90 | 23,95 | 24,68 | 3,24% | 160,00 |
| 17.09.2025 | 23,98 | 24,03 | 23,70 | 23,90 | -0,31% | 75,00 |
| 16.09.2025 | 23,90 | 24,10 | 23,85 | 23,98 | -0,42% | 13,00 |
| 15.09.2025 | 23,75 | 24,18 | 23,75 | 24,08 | 1,48% | 23,00 |
| 12.09.2025 | 23,70 | 24,13 | 23,43 | 23,73 | 1,28% | 130,00 |
| 11.09.2025 | 23,30 | 23,58 | 23,18 | 23,43 | 0,64% | - |
| 10.09.2025 | 23,30 | 23,40 | 23,00 | 23,28 | -1,90% | 2.290,00 |
| 08.09.2025 | 23,58 | 23,75 | 23,45 | 23,73 | 0,74% | - |
| 05.09.2025 | 23,38 | 23,65 | 23,33 | 23,55 | 1,07% | 10,00 |
| 04.09.2025 | 23,05 | 23,43 | 22,90 | 23,30 | 0,87% | 913,00 |
| 03.09.2025 | 23,43 | 23,60 | 23,00 | 23,10 | -1,39% | - |
| 02.09.2025 | 23,88 | 24,03 | 23,28 | 23,43 | -2,19% | 700,00 |
| 01.09.2025 | 24,30 | 24,58 | 23,88 | 23,95 | -1,34% | 779,00 |
| 29.08.2025 | 24,25 | 24,38 | 23,88 | 24,28 | 0,21% | 3,00 |
| 28.08.2025 | 24,15 | 24,55 | 24,13 | 24,23 | 0,31% | - |
| 27.08.2025 | 24,43 | 24,50 | 24,00 | 24,15 | -1,13% | 509,00 |
| 26.08.2025 | 25,25 | 25,30 | 23,90 | 24,43 | -3,65% | 359,00 |
| 25.08.2025 | 25,28 | 25,65 | 25,20 | 25,35 | 0,10% | 79,00 |
| 22.08.2025 | 24,50 | 25,35 | 24,50 | 25,33 | 3,05% | 85,00 |
| 21.08.2025 | 24,48 | 24,60 | 24,38 | 24,58 | 0,10% | - |
| 20.08.2025 | 24,85 | 24,85 | 24,50 | 24,55 | -1,31% | - |
| 19.08.2025 | 24,70 | 25,13 | 24,50 | 24,88 | 0,91% | 370,00 |
| 18.08.2025 | 24,55 | 24,70 | 24,28 | 24,65 | 0,41% | 2.044,00 |
| 15.08.2025 | 24,83 | 24,90 | 24,53 | 24,55 | -0,81% | - |
| 14.08.2025 | 25,03 | 25,18 | 24,65 | 24,75 | -1,49% | 452,00 |
| 13.08.2025 | 25,38 | 25,40 | 24,98 | 25,13 | -1,08% | - |
| 12.08.2025 | 24,98 | 25,40 | 24,93 | 25,40 | 2,01% | - |
| 11.08.2025 | 25,65 | 25,65 | 24,88 | 24,90 | -2,73% | 1.672,00 |
| 08.08.2025 | 25,35 | 25,70 | 25,25 | 25,60 | 0,99% | 95,00 |
| 07.08.2025 | 25,10 | 25,43 | 25,05 | 25,35 | 1,71% | 643,00 |
| 06.08.2025 | 25,58 | 25,63 | 24,65 | 24,93 | -2,25% | 2.581,00 |
| 05.08.2025 | 25,35 | 25,85 | 25,20 | 25,50 | 0,69% | 2.099,00 |
| 04.08.2025 | 24,73 | 25,75 | 24,53 | 25,33 | 2,84% | 1.742,00 |
| 01.08.2025 | 24,00 | 25,03 | 23,90 | 24,63 | 2,39% | 570,00 |
| 31.07.2025 | 21,80 | 24,35 | 21,75 | 24,05 | 10,70% | 2.175,00 |
| 30.07.2025 | 21,90 | 21,95 | 21,65 | 21,73 | -0,69% | 1,00 |
| 29.07.2025 | 21,85 | 22,33 | 21,75 | 21,88 | 0,69% | 499,00 |
| 28.07.2025 | 22,20 | 22,43 | 21,65 | 21,73 | -1,14% | 199,00 |
| 25.07.2025 | 21,83 | 22,00 | 21,50 | 21,98 | 0,69% | 383,00 |
| 24.07.2025 | 22,23 | 22,28 | 21,78 | 21,83 | -1,91% | - |
| 23.07.2025 | 21,75 | 22,25 | 21,70 | 22,25 | 3,37% | 30,00 |
| 22.07.2025 | 21,95 | 22,00 | 21,43 | 21,53 | -1,94% | 35,00 |
| 21.07.2025 | 21,93 | 22,08 | 21,70 | 21,95 | 0,34% | 7,00 |
| 18.07.2025 | 22,00 | 22,25 | 21,85 | 21,88 | 0,00% | - |
| 17.07.2025 | 21,53 | 21,90 | 21,40 | 21,88 | 1,98% | 112,00 |
| 16.07.2025 | 21,73 | 21,73 | 21,23 | 21,45 | -1,49% | 433,00 |
| 15.07.2025 | 21,68 | 21,98 | 21,50 | 21,78 | 0,81% | 211,00 |
| 14.07.2025 | 21,33 | 21,63 | 21,28 | 21,60 | 0,58% | 62,00 |
| 11.07.2025 | 21,88 | 21,88 | 21,40 | 21,48 | -2,05% | 700,00 |
| 10.07.2025 | 21,98 | 22,03 | 21,68 | 21,93 | -0,11% | 150,00 |
| 09.07.2025 | 21,43 | 22,15 | 21,30 | 21,95 | 2,33% | 200,00 |
| 08.07.2025 | 21,03 | 21,48 | 20,98 | 21,45 | 2,51% | 194,00 |
| 07.07.2025 | 21,70 | 21,75 | 20,80 | 20,93 | -6,27% | 549,00 |
| 04.07.2025 | 22,28 | 22,55 | 22,05 | 22,33 | -0,22% | 118,00 |
| 03.07.2025 | 22,33 | 22,60 | 22,28 | 22,38 | 0,34% | 99,00 |
| 02.07.2025 | 21,73 | 22,33 | 21,68 | 22,30 | 3,12% | - |
| 01.07.2025 | 22,13 | 22,15 | 21,55 | 21,63 | -2,37% | 305,00 |
| 30.06.2025 | 22,68 | 22,98 | 21,98 | 22,15 | -1,99% | 119,00 |
| 27.06.2025 | 21,88 | 22,68 | 21,83 | 22,60 | 3,55% | 274,00 |
| 26.06.2025 | 20,63 | 21,83 | 20,63 | 21,83 | 6,33% | 871,00 |
| 25.06.2025 | 20,58 | 20,80 | 20,50 | 20,53 | 0,12% | - |
| 24.06.2025 | 20,48 | 20,73 | 20,43 | 20,50 | 1,61% | - |
| 23.06.2025 | 19,94 | 20,20 | 19,89 | 20,18 | 0,85% | - |
| 20.06.2025 | 20,28 | 20,28 | 19,97 | 20,01 | -0,72% | - |
| 19.06.2025 | 20,48 | 20,55 | 20,02 | 20,15 | -2,07% | - |