21,325€
-1,95%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,28 | 21,53 | 21,00 | 21,33 | -1,95% | - |
| 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% | - |
| 05.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -5,53% | - |
| 04.09.2024 | 29,85 | 29,85 | 29,85 | 29,85 | -3,40% | - |
| 03.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,00% | - |
| 02.09.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,64% | - |
| 30.08.2024 | 30,85 | 31,10 | 30,85 | 31,10 | 1,97% | 150,00 |
| 29.08.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,29% | - |
| 28.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 0,49% | - |
| 27.08.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,65% | - |
| 26.08.2024 | 30,95 | 30,95 | 30,95 | 30,95 | 0,16% | - |
| 23.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,44% | - |
| 22.08.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 1,62% | - |
| 21.08.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -0,64% | - |
| 20.08.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,98% | - |
| 19.08.2024 | 30,75 | 30,75 | 30,75 | 30,75 | -0,81% | - |
| 16.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,47% | - |
| 15.08.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -0,81% | - |
| 14.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,15% | - |
| 13.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | -1,77% | - |
| 12.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,81% | - |
| 09.08.2024 | 30,45 | 30,45 | 30,45 | 30,45 | 0,83% | - |
| 08.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,49% | - |
| 07.08.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | - |
| 06.08.2024 | 30,35 | 30,35 | 30,35 | 30,35 | 1,17% | - |
| 05.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,69% | - |
| 02.08.2024 | 31,15 | 31,15 | 31,15 | 31,15 | -2,96% | - |
| 01.08.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 31.07.2024 | 32,15 | 32,20 | 32,15 | 32,20 | 0,63% | 150,00 |
| 30.07.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,29% | - |
| 29.07.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 0,61% | - |
| 26.07.2024 | 32,55 | 32,55 | 32,55 | 32,55 | 0,15% | - |
| 25.07.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | - |
| 24.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 23.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,30% | - |
| 22.07.2024 | 32,65 | 32,65 | 32,65 | 32,65 | -2,83% | - |
| 19.07.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,47% | - |
| 18.07.2024 | 34,45 | 34,45 | 34,45 | 34,45 | -0,14% | - |
| 17.07.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,00% | - |
| 16.07.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | - |
| 15.07.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 1,90% | - |
| 12.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 2,70% | - |
| 11.07.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -2,49% | - |
| 10.07.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -3,53% | - |
| 09.07.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,16% | - |
| 08.07.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 0,58% | - |
| 05.07.2024 | 34,45 | 34,45 | 34,45 | 34,45 | 2,38% | - |
| 04.07.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 7,34% | - |
| 03.07.2024 | 31,35 | 31,35 | 31,35 | 31,35 | 0,00% | - |
| 02.07.2024 | 31,35 | 31,35 | 31,35 | 31,35 | -2,64% | - |
| 01.07.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 28.06.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,06% | - |
| 27.06.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,15% | - |
| 26.06.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,35% | - |
| 25.06.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,15% | - |
| 24.06.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -3,18% | - |
| 21.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,22% | - |
| 20.06.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,29% | - |
| 19.06.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -3,00% | - |