23,000€
2,91%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,10 | 23,20 | 22,60 | 22,60 | 1,12% | - |
| 01.04.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 2,05% | - |
| 31.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,58% | - |
| 30.03.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,84% | - |
| 27.03.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,68% | - |
| 26.03.2026 | 22,35 | 22,35 | 22,35 | 22,35 | 2,76% | - |
| 25.03.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 0,23% | - |
| 24.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 2,36% | - |
| 23.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 20.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -5,64% | - |
| 19.03.2026 | 23,95 | 23,95 | 23,95 | 23,95 | -0,21% | - |
| 18.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | - |
| 17.03.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,62% | - |
| 16.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -1,59% | - |
| 13.03.2026 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 12.03.2026 | 25,15 | 25,15 | 25,15 | 25,15 | -1,18% | - |
| 11.03.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 2,21% | - |
| 10.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 09.03.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -2,73% | - |
| 06.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 05.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 04.03.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -5,60% | - |
| 03.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,29% | - |
| 02.03.2026 | 27,15 | 27,15 | 27,15 | 27,15 | 0,00% | - |
| 27.02.2026 | 27,15 | 27,15 | 27,15 | 27,15 | -1,63% | - |
| 26.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 25.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 24.02.2026 | 27,30 | 27,30 | 27,30 | 27,30 | -1,27% | - |
| 23.02.2026 | 27,65 | 27,65 | 27,65 | 27,65 | 3,56% | - |
| 20.02.2026 | 26,70 | 26,70 | 26,70 | 26,70 | -0,74% | - |
| 19.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,70% | - |
| 18.02.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | - |
| 17.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 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% | - |