18,090€
-3,26%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,92 | 18,14 | 17,52 | 18,09 | -3,26% | - |
| 10.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 8,85% | - |
| 09.04.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -3,81% | - |
| 08.04.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 5,43% | - |
| 07.04.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -4,94% | 600,00 |
| 04.04.2025 | 17,82 | 17,82 | 17,82 | 17,82 | -0,56% | - |
| 03.04.2025 | 17,92 | 17,92 | 17,92 | 17,92 | -0,78% | - |
| 02.04.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -1,63% | - |
| 01.04.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -2,86% | - |
| 31.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,88% | - |
| 28.03.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,41% | - |
| 27.03.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -2,20% | - |
| 26.03.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 1,01% | - |
| 25.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -3,51% | - |
| 24.03.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 21.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,69% | - |
| 20.03.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 19.03.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 18.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 5,97% | - |
| 17.03.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -1,32% | - |
| 14.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,10% | - |
| 13.03.2025 | 21,55 | 21,55 | 19,86 | 19,92 | -10,07% | 600,00 |
| 12.03.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -1,99% | - |
| 11.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,38% | - |
| 10.03.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,87% | - |
| 07.03.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,66% | - |
| 06.03.2025 | 22,60 | 22,95 | 22,60 | 22,80 | 9,35% | 500,00 |
| 05.03.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -0,95% | - |
| 04.03.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,24% | - |
| 03.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 28.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 27.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -0,92% | - |
| 26.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -1,59% | - |
| 25.02.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 24.02.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,29% | - |
| 21.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 20.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | - |
| 19.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,68% | - |
| 18.02.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,23% | - |
| 17.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,51% | - |
| 14.02.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,00% | - |
| 13.02.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
| 12.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,71% | - |
| 11.02.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,48% | - |
| 10.02.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,48% | - |
| 07.02.2025 | 21,05 | 21,05 | 21,05 | 21,05 | 0,96% | - |
| 06.02.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | - |
| 05.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | - |
| 03.02.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -6,00% | - |
| 31.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 13,64% | - |
| 30.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,61% | - |
| 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% | - |