38,280€
-2,15%
Echtzeit-Aktienkurs MERSEN S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur MERSEN S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 37,72 | 37,72 | 37,72 | 37,72 | -3,58% | - |
| 09.09.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 1,72% | - |
| 08.09.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 2,45% | - |
| 07.09.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,75% | - |
| 04.09.2026 | 37,26 | 37,26 | 37,26 | 37,26 | 0,81% | - |
| 03.09.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 1,65% | - |
| 02.09.2026 | 36,36 | 36,36 | 36,36 | 36,36 | -3,81% | - |
| 01.09.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | - |
| 31.08.2026 | 37,90 | 37,90 | 37,90 | 37,90 | -0,26% | - |
| 28.08.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 1,50% | - |
| 27.08.2026 | 37,44 | 37,44 | 37,44 | 37,44 | -1,16% | - |
| 26.08.2026 | 37,88 | 37,88 | 37,88 | 37,88 | 3,05% | - |
| 25.08.2026 | 36,76 | 36,76 | 36,76 | 36,76 | -0,86% | - |
| 24.08.2026 | 37,08 | 37,08 | 37,08 | 37,08 | -0,75% | - |
| 21.08.2026 | 37,36 | 37,36 | 37,36 | 37,36 | -1,58% | - |
| 20.08.2026 | 37,96 | 37,96 | 37,96 | 37,96 | -5,05% | - |
| 19.08.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -1,82% | - |
| 18.08.2026 | 40,72 | 40,72 | 40,72 | 40,72 | -0,15% | - |
| 17.08.2026 | 40,78 | 40,78 | 40,78 | 40,78 | 0,20% | - |
| 14.08.2026 | 40,70 | 40,70 | 40,70 | 40,70 | -2,49% | - |
| 13.08.2026 | 41,74 | 41,74 | 41,74 | 41,74 | 1,56% | - |
| 12.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,20% | - |
| 11.08.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 1,28% | - |
| 10.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 1,10% | - |
| 07.08.2026 | 40,06 | 40,06 | 40,06 | 40,06 | -0,10% | - |
| 06.08.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -1,72% | - |
| 05.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,79% | - |
| 04.08.2026 | 40,48 | 40,48 | 40,48 | 40,48 | -0,64% | - |
| 03.08.2026 | 37,72 | 40,82 | 37,72 | 40,74 | 10,47% | 485,00 |
| 31.07.2026 | 36,88 | 36,88 | 36,88 | 36,88 | 6,84% | - |
| 30.07.2026 | 34,52 | 34,52 | 34,52 | 34,52 | 2,49% | - |
| 29.07.2026 | 33,68 | 33,68 | 33,68 | 33,68 | -3,66% | - |
| 28.07.2026 | 34,96 | 34,96 | 34,96 | 34,96 | -2,67% | - |
| 27.07.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 2,16% | - |
| 24.07.2026 | 35,16 | 35,16 | 35,16 | 35,16 | -2,44% | - |
| 23.07.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -1,10% | - |
| 22.07.2026 | 36,44 | 36,44 | 36,44 | 36,44 | 1,45% | - |
| 21.07.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 1,81% | - |
| 20.07.2026 | 35,28 | 35,28 | 35,28 | 35,28 | -2,38% | - |
| 17.07.2026 | 36,14 | 36,14 | 36,14 | 36,14 | -2,27% | - |
| 16.07.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -1,65% | - |
| 15.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,57% | - |
| 14.07.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -1,17% | - |
| 13.07.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -3,30% | - |
| 10.07.2026 | 38,74 | 38,74 | 38,74 | 38,74 | 3,36% | - |
| 09.07.2026 | 37,48 | 37,48 | 37,48 | 37,48 | -1,00% | - |
| 08.07.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -6,84% | - |
| 07.07.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -3,19% | - |
| 06.07.2026 | 41,98 | 41,98 | 41,98 | 41,98 | -0,94% | - |
| 03.07.2026 | 42,38 | 42,38 | 42,38 | 42,38 | 0,67% | - |
| 02.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 1,54% | - |
| 01.07.2026 | 41,46 | 41,46 | 41,46 | 41,46 | 12,48% | - |
| 30.06.2026 | 36,86 | 36,86 | 36,86 | 36,86 | -1,39% | - |
| 29.06.2026 | 37,38 | 37,38 | 37,38 | 37,38 | -1,48% | - |
| 26.06.2026 | 37,94 | 37,94 | 37,94 | 37,94 | -4,53% | - |
| 25.06.2026 | 39,74 | 39,74 | 39,74 | 39,74 | -5,61% | - |
| 24.06.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -0,28% | - |
| 23.06.2026 | 42,22 | 42,22 | 42,22 | 42,22 | 0,52% | - |
| 22.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,23% | - |
| 19.06.2026 | 42,96 | 42,96 | 42,96 | 42,96 | -3,63% | - |
| 18.06.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 2,39% | - |
| 17.06.2026 | 43,54 | 43,54 | 43,54 | 43,54 | -1,98% | - |
| 16.06.2026 | 44,42 | 44,42 | 44,42 | 44,42 | 1,28% | - |
| 15.06.2026 | 43,86 | 43,86 | 43,86 | 43,86 | 2,67% | 100,00 |
| 12.06.2026 | 42,72 | 42,72 | 42,72 | 42,72 | 4,09% | - |
| 11.06.2026 | 41,04 | 41,04 | 41,04 | 41,04 | -2,79% | - |
| 10.06.2026 | 42,22 | 42,22 | 42,22 | 42,22 | -1,86% | - |
| 09.06.2026 | 43,02 | 43,02 | 43,02 | 43,02 | 1,56% | - |
| 08.06.2026 | 42,36 | 42,36 | 42,36 | 42,36 | -1,17% | - |
| 05.06.2026 | 42,86 | 42,86 | 42,86 | 42,86 | -1,61% | - |
| 04.06.2026 | 43,56 | 43,56 | 43,56 | 43,56 | -0,09% | - |
| 03.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 4,46% | - |
| 02.06.2026 | 41,74 | 41,74 | 41,74 | 41,74 | 0,24% | - |
| 01.06.2026 | 41,64 | 41,64 | 41,64 | 41,64 | -2,76% | - |
| 29.05.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 6,62% | - |
| 28.05.2026 | 40,16 | 40,16 | 40,16 | 40,16 | -2,67% | - |
| 27.05.2026 | 41,26 | 41,26 | 41,26 | 41,26 | 3,46% | - |
| 26.05.2026 | 39,88 | 39,88 | 39,88 | 39,88 | 2,41% | - |
| 25.05.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 3,34% | - |
| 22.05.2026 | 37,68 | 37,68 | 37,68 | 37,68 | 0,53% | - |
| 21.05.2026 | 37,48 | 37,48 | 37,48 | 37,48 | 5,70% | - |
| 20.05.2026 | 35,46 | 35,46 | 35,46 | 35,46 | -0,56% | - |
| 19.05.2026 | 35,66 | 35,66 | 35,66 | 35,66 | 2,71% | - |
| 18.05.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -2,53% | - |
| 15.05.2026 | 35,62 | 35,62 | 35,62 | 35,62 | -2,36% | - |
| 14.05.2026 | 36,48 | 36,48 | 36,48 | 36,48 | 4,47% | - |
| 13.05.2026 | 34,92 | 34,92 | 34,92 | 34,92 | -0,34% | - |
| 12.05.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 3,06% | - |
| 11.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,24% | - |
| 08.05.2026 | 33,92 | 33,92 | 33,92 | 33,92 | -3,47% | - |
| 07.05.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,86% | - |
| 06.05.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 4,94% | - |
| 05.05.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 3,69% | - |
| 04.05.2026 | 32,02 | 32,02 | 32,02 | 32,02 | 4,71% | - |
| 30.04.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -1,99% | - |
| 29.04.2026 | 28,26 | 31,20 | 28,26 | 31,20 | 10,33% | 25,00 |
| 28.04.2026 | 28,28 | 28,28 | 28,28 | 28,28 | 1,73% | - |
| 27.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,50% | - |
| 24.04.2026 | 27,94 | 27,94 | 27,94 | 27,94 | 2,49% | - |
| 23.04.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 1,04% | - |