26,650€
-1,30%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 13.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 12.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,55% | - |
| 11.02.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 1,50% | - |
| 10.02.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 3,29% | - |
| 09.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 06.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -1,73% | - |
| 05.02.2026 | 25,95 | 25,95 | 25,95 | 25,95 | 1,76% | - |
| 04.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | - |
| 03.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,59% | - |
| 02.02.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -4,34% | - |
| 30.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 4,74% | - |
| 29.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 28.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
| 27.01.2026 | 24,75 | 25,30 | 24,75 | 25,30 | 0,00% | 150,00 |
| 26.01.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 2,22% | - |
| 23.01.2026 | 24,75 | 24,75 | 24,75 | 24,75 | 1,02% | - |
| 22.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 1,03% | - |
| 21.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | -0,61% | - |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
| 19.01.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,42% | - |
| 16.01.2026 | 24,65 | 24,65 | 24,65 | 24,65 | 0,61% | - |
| 15.01.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,73% | - |
| 14.01.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 0,42% | - |
| 13.01.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -1,04% | - |
| 12.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 09.01.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -0,62% | - |
| 08.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -2,81% | - |
| 07.01.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 2,68% | 250,00 |
| 06.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,00% | - |
| 05.01.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 1,46% | - |
| 02.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 2,58% | - |
| 30.12.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 2,19% | - |
| 29.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,11% | - |
| 23.12.2025 | 22,45 | 22,55 | 22,45 | 22,55 | 4,16% | 31,00 |
| 22.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,23% | - |
| 19.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | - |
| 18.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,92% | - |
| 17.12.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,46% | - |
| 16.12.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,14% | - |
| 15.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,23% | - |
| 12.12.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 3,05% | - |
| 11.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,19% | 10,00 |
| 10.12.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -1,64% | - |
| 09.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 08.12.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,23% | - |
| 05.12.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,36% | - |
| 04.12.2025 | 21,60 | 22,05 | 21,60 | 22,05 | 1,85% | 31,00 |
| 03.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,00% | - |
| 02.12.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,70% | - |
| 01.12.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 28.11.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 27.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 26.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | - |
| 25.11.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,93% | - |
| 24.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 2,62% | - |
| 21.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,11% | - |
| 20.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 3,06% | - |
| 19.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 18.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -5,13% | - |
| 17.11.2025 | 22,05 | 22,40 | 22,05 | 22,40 | 3,94% | 10,00 |
| 14.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 1,41% | - |
| 13.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 12.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 1,68% | - |
| 11.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 10.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 07.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 06.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,17% | - |
| 04.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -1,38% | - |
| 03.11.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,58% | - |
| 31.10.2025 | 21,95 | 22,10 | 21,95 | 22,10 | -1,34% | 100,00 |
| 30.10.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,54% | - |
| 29.10.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 1,34% | - |
| 28.10.2025 | 22,45 | 22,45 | 22,45 | 22,45 | -1,54% | - |
| 27.10.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -15,24% | 80,00 |
| 24.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | - |
| 23.10.2025 | 27,25 | 27,50 | 27,25 | 27,50 | 2,23% | 960,00 |
| 22.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 2,28% | - |
| 21.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 3,34% | - |
| 20.10.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,74% | - |
| 17.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 1,37% | - |
| 16.10.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,79% | - |
| 15.10.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,40% | - |
| 14.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -1,37% | - |
| 13.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | - |
| 10.10.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,96% | - |
| 09.10.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 2,55% | - |
| 08.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | - |
| 07.10.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | - |
| 06.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 03.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,39% | - |
| 02.10.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 1,20% | - |
| 01.10.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -0,20% | - |
| 30.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,60% | - |
| 29.09.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,59% | - |
| 26.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,40% | - |
| 25.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | - |
| 24.09.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,20% | - |
| 23.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |