37,520€
-5,59%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.04.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -1,10% | - |
| 21.04.2026 | 27,02 | 27,30 | 27,02 | 27,28 | -0,44% | 40,00 |
| 20.04.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,39% | - |
| 17.04.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 1,67% | - |
| 16.04.2026 | 26,32 | 26,32 | 26,32 | 26,32 | 1,39% | - |
| 15.04.2026 | 25,96 | 25,96 | 25,96 | 25,96 | 1,09% | - |
| 14.04.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 3,55% | - |
| 13.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,90% | - |
| 10.04.2026 | 24,58 | 24,58 | 24,58 | 24,58 | 0,08% | - |
| 09.04.2026 | 24,56 | 24,56 | 24,56 | 24,56 | 2,85% | - |
| 08.04.2026 | 23,88 | 23,88 | 23,88 | 23,88 | 4,92% | - |
| 07.04.2026 | 22,76 | 22,76 | 22,76 | 22,76 | -0,83% | - |
| 02.04.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 2,68% | - |
| 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% | - |