26,025€
1,86%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,89% | - |
| 19.09.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 3,16% | - |
| 18.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 17.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 16.09.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,64% | - |
| 15.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |
| 12.09.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,11% | - |
| 11.09.2025 | 23,30 | 23,58 | 23,15 | 23,53 | 1,84% | - |
| 10.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,86% | - |
| 09.09.2025 | 23,75 | 23,90 | 23,28 | 23,30 | 0,65% | - |
| 05.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 1,09% | - |
| 04.09.2025 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 03.09.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -2,73% | - |
| 02.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
| 01.09.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,21% | - |
| 29.08.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 0,21% | - |
| 28.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,62% | - |
| 27.08.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -1,43% | - |
| 26.08.2025 | 25,20 | 25,20 | 24,50 | 24,50 | -2,78% | 14,00 |
| 25.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 22.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,41% | - |
| 20.08.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 1,43% | - |
| 19.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,21% | - |
| 18.08.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,81% | - |
| 15.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | -1,41% | - |
| 14.08.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,99% | - |
| 13.08.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 1,62% | - |
| 12.08.2025 | 24,75 | 24,75 | 24,75 | 24,75 | -2,37% | - |
| 11.08.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | - |
| 08.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,60% | - |
| 07.08.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -1,38% | - |
| 06.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,99% | - |
| 05.08.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 2,44% | - |
| 04.08.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 2,94% | - |
| 01.08.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 10,42% | - |
| 31.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | - |
| 30.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,46% | - |
| 29.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,81% | - |
| 28.07.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 1,85% | - |
| 25.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,14% | - |
| 24.07.2025 | 22,15 | 22,15 | 21,90 | 21,90 | 1,15% | 45,00 |
| 23.07.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -0,46% | - |
| 22.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,00% | - |
| 21.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,46% | - |
| 18.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 2,34% | - |
| 17.07.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -1,16% | - |
| 16.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,23% | - |
| 15.07.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 1,65% | - |
| 14.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,53% | - |
| 11.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,23% | - |
| 10.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | - |
| 09.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | - |
| 08.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -2,11% | - |
| 07.07.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -3,83% | - |
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 03.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 02.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 01.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 30.06.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 3,69% | - |
| 27.06.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 6,11% | - |
| 26.06.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,25% | - |
| 25.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | - |
| 24.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 2,22% | - |
| 23.06.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -1,44% | - |
| 20.06.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,98% | - |
| 19.06.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -1,69% | - |
| 18.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 17.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 16.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 13.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,20% | - |
| 12.06.2025 | 20,45 | 20,75 | 20,45 | 20,75 | 1,47% | 150,00 |
| 11.06.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 2,25% | - |
| 10.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 09.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,75% | - |
| 06.06.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | - |
| 05.06.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,25% | - |
| 04.06.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 03.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,74% | - |
| 02.06.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,94% | - |
| 30.05.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -0,24% | - |
| 29.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 1,97% | - |