22,100€
12,30%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,94 | 22,18 | 19,80 | 22,05 | 12,04% | - |
| 29.01.2025 | 19,54 | 19,68 | 19,54 | 19,68 | 0,72% | 500,00 |
| 28.01.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 0,31% | - |
| 27.01.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 1,14% | - |
| 24.01.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,72% | - |
| 23.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,12% | - |
| 22.01.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -0,61% | - |
| 21.01.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,60% | - |
| 20.01.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -0,20% | - |
| 17.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,40% | - |
| 16.01.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 3,77% | - |
| 15.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,24% | - |
| 14.01.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -2,22% | - |
| 13.01.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -5,36% | - |
| 10.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | - |
| 09.01.2025 | 20,75 | 20,75 | 20,75 | 20,75 | -3,04% | - |
| 08.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,70% | - |
| 07.01.2025 | 21,30 | 21,55 | 21,30 | 21,55 | 4,36% | 10,00 |
| 06.01.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 1,23% | - |
| 03.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 02.01.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | - |
| 30.12.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 1,95% | - |
| 27.12.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 2,36% | - |
| 23.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,41% | - |
| 19.12.2024 | 20,10 | 20,10 | 19,88 | 19,88 | -1,09% | 34,00 |
| 18.12.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
| 17.12.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 16.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | - |
| 12.12.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,95% | - |
| 11.12.2024 | 20,95 | 20,95 | 20,95 | 20,95 | -1,18% | - |
| 10.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 09.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,74% | - |
| 06.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 3,03% | - |
| 05.12.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 2,21% | - |
| 04.12.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,53% | - |
| 03.12.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -2,97% | - |
| 02.12.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -1,01% | - |
| 29.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,60% | - |
| 28.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -0,80% | - |
| 27.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | - |
| 26.11.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,01% | - |
| 25.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,20% | - |
| 22.11.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -2,89% | - |
| 21.11.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,49% | - |
| 20.11.2024 | 20,55 | 20,55 | 20,55 | 20,55 | -3,52% | - |
| 19.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | 48,00 |
| 18.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | 4,19% | - |
| 15.11.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 2,53% | - |
| 14.11.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,41% | - |
| 13.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -4,27% | - |
| 12.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 11.11.2024 | 20,70 | 20,75 | 20,70 | 20,75 | -2,12% | 50,00 |
| 08.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,68% | - |
| 07.11.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -1,65% | - |
| 06.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,24% | - |
| 05.11.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -2,76% | - |
| 04.11.2024 | 21,75 | 21,75 | 21,75 | 21,75 | 2,35% | - |
| 01.11.2024 | 21,25 | 21,25 | 21,25 | 21,25 | -0,70% | - |
| 31.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,15% | - |
| 30.10.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -0,69% | - |
| 29.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,02% | - |
| 28.10.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,00% | - |
| 25.10.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -4,91% | - |
| 24.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -5,07% | - |
| 23.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 1,23% | - |
| 22.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -1,02% | - |
| 21.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | - |
| 18.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 1,03% | - |
| 17.10.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -3,77% | - |
| 16.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,07% | - |
| 15.10.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 2,52% | - |
| 14.10.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -9,32% | - |
| 11.10.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,38% | - |
| 10.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 09.10.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -5,13% | - |
| 08.10.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 1,07% | - |
| 07.10.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 3,14% | - |
| 04.10.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -3,21% | - |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,58% | - |
| 02.10.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 0,18% | - |
| 01.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,24% | - |
| 30.09.2024 | 29,05 | 29,05 | 29,05 | 29,05 | 2,11% | - |
| 27.09.2024 | 28,45 | 28,45 | 28,45 | 28,45 | 2,71% | - |
| 26.09.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,73% | - |
| 25.09.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | - |
| 24.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,36% | - |
| 23.09.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -2,13% | - |
| 20.09.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 1,44% | - |
| 19.09.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,36% | - |
| 18.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,91% | - |
| 17.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,90% | - |
| 16.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -0,54% | - |
| 13.09.2024 | 27,75 | 27,80 | 27,75 | 27,80 | 0,54% | 272,00 |
| 12.09.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 2,03% | - |
| 11.09.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -1,81% | - |
| 10.09.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,90% | - |
| 09.09.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,76% | - |
| 06.09.2024 | 28,35 | 28,35 | 28,35 | 28,35 | 0,53% | - |