37,450€
-2,07%
Echtzeit-Aktienkurs MERSEN S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur MERSEN S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 37,99 | 38,28 | 37,17 | 37,35 | -2,33% | 446,00 |
| 25.06.2026 | 40,02 | 40,10 | 38,12 | 38,24 | -3,97% | 549,00 |
| 24.06.2026 | 42,41 | 42,54 | 39,69 | 39,82 | -6,08% | 139,00 |
| 23.06.2026 | 42,21 | 42,50 | 41,22 | 42,40 | -0,42% | 11,00 |
| 22.06.2026 | 42,18 | 42,95 | 41,53 | 42,58 | 1,14% | - |
| 19.06.2026 | 43,12 | 43,22 | 42,00 | 42,10 | -2,66% | 65,00 |
| 18.06.2026 | 44,64 | 45,31 | 43,18 | 43,25 | -2,63% | 43,00 |
| 17.06.2026 | 43,88 | 45,17 | 43,84 | 44,42 | 2,30% | 850,00 |
| 16.06.2026 | 44,63 | 44,71 | 43,05 | 43,42 | -2,73% | 199,00 |
| 15.06.2026 | 44,47 | 45,33 | 44,09 | 44,64 | 1,89% | 5.203,00 |
| 12.06.2026 | 43,06 | 44,10 | 42,69 | 43,81 | 2,00% | 76,00 |
| 11.06.2026 | 41,23 | 43,12 | 41,17 | 42,95 | 3,97% | 630,00 |
| 10.06.2026 | 42,17 | 42,58 | 41,14 | 41,31 | -2,25% | 319,00 |
| 09.06.2026 | 43,23 | 44,90 | 41,62 | 42,26 | -2,02% | 1.828,00 |
| 08.06.2026 | 42,43 | 44,14 | 42,02 | 43,13 | 0,79% | 298,00 |
| 05.06.2026 | 42,95 | 43,49 | 42,62 | 42,79 | -0,86% | 551,00 |
| 04.06.2026 | 43,70 | 43,94 | 42,33 | 43,16 | -1,35% | 24,00 |
| 03.06.2026 | 43,98 | 44,68 | 43,58 | 43,75 | 0,39% | 616,00 |
| 02.06.2026 | 41,98 | 43,83 | 41,96 | 43,58 | 3,86% | 428,00 |
| 01.06.2026 | 41,79 | 42,73 | 41,56 | 41,96 | 0,65% | 64,00 |
| 29.05.2026 | 43,12 | 43,31 | 41,58 | 41,69 | -3,09% | 263,00 |
| 28.05.2026 | 40,23 | 43,09 | 39,43 | 43,02 | 6,27% | 1.760,00 |
| 27.05.2026 | 41,73 | 41,75 | 40,28 | 40,48 | -1,12% | 1.317,00 |
| 26.05.2026 | 39,95 | 41,04 | 39,66 | 40,94 | 2,02% | 980,00 |
| 25.05.2026 | 39,10 | 40,30 | 39,08 | 40,13 | 3,94% | 442,00 |
| 22.05.2026 | 38,06 | 39,14 | 37,81 | 38,61 | 1,53% | 1.023,00 |
| 21.05.2026 | 37,60 | 38,25 | 37,54 | 38,03 | 0,80% | 1,00 |
| 20.05.2026 | 35,55 | 38,10 | 35,55 | 37,73 | 5,80% | 437,00 |
| 19.05.2026 | 35,81 | 36,25 | 35,37 | 35,66 | -0,67% | 241,00 |
| 18.05.2026 | 34,80 | 35,91 | 33,56 | 35,90 | 2,43% | 1.197,00 |
| 15.05.2026 | 35,63 | 35,79 | 34,94 | 35,05 | -2,67% | 41,00 |
| 14.05.2026 | 36,83 | 36,93 | 35,74 | 36,01 | -1,99% | 463,00 |
| 13.05.2026 | 35,27 | 36,92 | 35,23 | 36,74 | 4,49% | 644,00 |
| 12.05.2026 | 35,13 | 35,75 | 34,90 | 35,16 | -0,31% | 346,00 |
| 11.05.2026 | 34,17 | 35,46 | 34,13 | 35,27 | 2,89% | 219,00 |
| 08.05.2026 | 33,97 | 34,67 | 33,89 | 34,28 | 1,09% | 271,00 |
| 07.05.2026 | 34,96 | 35,81 | 33,88 | 33,91 | -3,09% | 583,00 |
| 06.05.2026 | 35,23 | 35,25 | 34,42 | 34,99 | 0,20% | 521,00 |
| 05.05.2026 | 33,42 | 35,08 | 33,36 | 34,92 | 4,64% | 1.147,00 |
| 04.05.2026 | 32,47 | 34,46 | 32,32 | 33,37 | 3,34% | 280,00 |
| 30.04.2026 | 30,69 | 32,30 | 30,46 | 32,29 | 4,53% | 913,00 |
| 29.04.2026 | 28,53 | 31,24 | 28,47 | 30,89 | 8,69% | 1.260,00 |
| 28.04.2026 | 28,46 | 28,73 | 28,18 | 28,42 | -0,42% | 281,00 |
| 27.04.2026 | 28,03 | 28,64 | 27,91 | 28,54 | 1,53% | 138,00 |
| 24.04.2026 | 28,08 | 28,68 | 27,79 | 28,11 | 0,32% | 342,00 |
| 23.04.2026 | 27,34 | 28,20 | 26,84 | 28,02 | 1,85% | 124,00 |
| 22.04.2026 | 27,29 | 27,96 | 27,29 | 27,51 | 1,51% | 167,00 |
| 21.04.2026 | 27,23 | 27,37 | 26,78 | 27,10 | -0,33% | 633,00 |
| 20.04.2026 | 27,51 | 27,61 | 27,05 | 27,19 | -1,91% | 437,00 |
| 17.04.2026 | 26,96 | 28,06 | 26,91 | 27,72 | 3,01% | 1,00 |
| 16.04.2026 | 26,49 | 27,18 | 26,47 | 26,91 | 2,09% | 637,00 |
| 15.04.2026 | 26,11 | 27,44 | 26,07 | 26,36 | 0,65% | 726,00 |
| 14.04.2026 | 25,95 | 26,68 | 25,91 | 26,19 | 0,92% | 338,00 |
| 13.04.2026 | 24,89 | 25,97 | 24,69 | 25,95 | 2,98% | 226,00 |
| 10.04.2026 | 24,81 | 25,24 | 24,73 | 25,20 | 1,61% | 528,00 |
| 09.04.2026 | 24,68 | 24,86 | 24,27 | 24,80 | 0,12% | 120,00 |
| 08.04.2026 | 24,25 | 24,99 | 23,92 | 24,77 | 6,49% | 178,00 |
| 07.04.2026 | 22,97 | 23,59 | 22,85 | 23,26 | 1,13% | 1,00 |
| 02.04.2026 | 23,08 | 23,20 | 22,60 | 23,00 | -2,54% | 133,00 |
| 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 |