21,325€
0,35%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,30 | 21,50 | 20,98 | 21,23 | -0,12% | - |
| 04.11.2024 | 21,65 | 22,30 | 21,25 | 21,25 | -2,52% | 37.043,00 |
| 01.11.2024 | 21,35 | 22,05 | 21,35 | 21,80 | 2,35% | 37.154,00 |
| 31.10.2024 | 21,50 | 21,50 | 21,10 | 21,30 | -1,16% | 56.002,00 |
| 30.10.2024 | 21,70 | 22,00 | 21,55 | 21,55 | -0,92% | 61.312,00 |
| 29.10.2024 | 21,80 | 22,05 | 21,75 | 21,75 | -0,23% | 58.388,00 |
| 28.10.2024 | 22,20 | 22,40 | 21,80 | 21,80 | -3,75% | 119.421,00 |
| 25.10.2024 | 22,35 | 22,65 | 22,15 | 22,65 | 1,34% | 108.611,00 |
| 24.10.2024 | 23,70 | 23,70 | 21,10 | 22,35 | -9,51% | 299.861,00 |
| 23.10.2024 | 24,60 | 25,10 | 24,60 | 24,70 | -0,20% | 33.044,00 |
| 22.10.2024 | 24,20 | 25,00 | 24,20 | 24,75 | 1,43% | 40.135,00 |
| 21.10.2024 | 24,55 | 25,15 | 24,40 | 24,40 | -1,21% | 38.746,00 |
| 18.10.2024 | 24,55 | 25,20 | 24,55 | 24,70 | 0,61% | 27.750,00 |
| 17.10.2024 | 24,35 | 24,70 | 24,35 | 24,55 | 1,03% | 45.960,00 |
| 16.10.2024 | 25,20 | 25,25 | 24,25 | 24,30 | -4,14% | 61.969,00 |
| 15.10.2024 | 24,65 | 25,40 | 24,55 | 25,35 | 3,47% | - |
| 14.10.2024 | 24,00 | 24,75 | 23,75 | 24,50 | 2,51% | 101.716,00 |
| 11.10.2024 | 25,50 | 25,70 | 23,85 | 23,90 | -9,81% | 217.292,00 |
| 10.10.2024 | 25,55 | 26,50 | 25,20 | 26,50 | 0,00% | 68.079,00 |
| 09.10.2024 | 26,80 | 26,95 | 26,35 | 26,50 | -1,12% | 81.153,00 |
| 08.10.2024 | 28,10 | 28,10 | 26,80 | 26,80 | -6,29% | 57.724,00 |
| 07.10.2024 | 28,00 | 28,60 | 27,35 | 28,60 | 2,51% | 40.021,00 |
| 04.10.2024 | 27,15 | 27,95 | 27,15 | 27,90 | 2,76% | 63.708,00 |
| 03.10.2024 | 28,05 | 28,15 | 27,05 | 27,15 | -3,72% | 43.036,00 |
| 02.10.2024 | 28,40 | 28,70 | 28,20 | 28,20 | -1,05% | 24.268,00 |
| 01.10.2024 | 28,40 | 29,05 | 28,35 | 28,50 | 0,35% | 49.598,00 |
| 30.09.2024 | 29,05 | 29,10 | 28,15 | 28,40 | -2,74% | 33.208,00 |
| 27.09.2024 | 28,60 | 29,25 | 28,50 | 29,20 | 2,28% | 26.294,00 |
| 26.09.2024 | 28,00 | 28,60 | 27,95 | 28,55 | 4,01% | 40.561,00 |
| 25.09.2024 | 27,45 | 28,00 | 27,45 | 27,45 | -0,90% | 24.817,00 |
| 24.09.2024 | 27,50 | 28,10 | 27,50 | 27,70 | 0,73% | 24.465,00 |
| 23.09.2024 | 27,50 | 27,55 | 26,85 | 27,50 | 0,00% | 45.107,00 |
| 20.09.2024 | 28,35 | 28,35 | 27,50 | 27,50 | -3,00% | 70.470,00 |
| 19.09.2024 | 28,10 | 28,80 | 28,10 | 28,35 | 2,72% | 62.118,00 |
| 18.09.2024 | 27,75 | 27,85 | 27,45 | 27,60 | -0,54% | 37.521,00 |
| 17.09.2024 | 27,30 | 27,90 | 27,30 | 27,75 | 1,83% | 44.151,00 |
| 16.09.2024 | 27,50 | 27,70 | 27,05 | 27,25 | -1,62% | 32.927,00 |
| 13.09.2024 | 27,75 | 28,05 | 27,60 | 27,70 | 0,00% | 20.576,00 |
| 12.09.2024 | 27,80 | 28,05 | 27,25 | 27,70 | 1,47% | 43.151,00 |
| 11.09.2024 | 27,40 | 28,10 | 27,25 | 27,30 | 0,55% | 35.893,00 |
| 10.09.2024 | 27,70 | 28,20 | 27,10 | 27,15 | -1,99% | 32.317,00 |
| 09.09.2024 | 28,20 | 28,75 | 27,50 | 27,70 | -0,36% | 49.218,00 |
| 06.09.2024 | 28,40 | 28,55 | 27,80 | 27,80 | -2,11% | 33.740,00 |
| 05.09.2024 | 28,60 | 29,20 | 28,30 | 28,40 | 0,00% | 44.125,00 |
| 04.09.2024 | 29,65 | 29,65 | 28,40 | 28,40 | -6,12% | 85.265,00 |
| 03.09.2024 | 31,10 | 31,35 | 30,20 | 30,25 | -2,26% | 25.661,00 |
| 02.09.2024 | 31,10 | 31,25 | 30,35 | 30,95 | 0,00% | 19.210,00 |
| 30.08.2024 | 31,10 | 31,20 | 30,85 | 30,95 | 0,00% | 49.495,00 |
| 29.08.2024 | 30,70 | 31,05 | 30,50 | 30,95 | 1,31% | 24.543,00 |
| 28.08.2024 | 30,85 | 30,85 | 30,30 | 30,55 | -0,97% | 18.563,00 |
| 27.08.2024 | 30,80 | 31,35 | 30,60 | 30,85 | 0,16% | 18.923,00 |
| 26.08.2024 | 31,00 | 31,20 | 30,80 | 30,80 | -0,81% | 20.743,00 |
| 23.08.2024 | 31,00 | 31,25 | 30,75 | 31,05 | 0,32% | 16.310,00 |
| 22.08.2024 | 31,40 | 31,45 | 30,95 | 30,95 | -1,43% | 11.240,00 |
| 21.08.2024 | 31,00 | 31,45 | 30,95 | 31,40 | 1,62% | 14.365,00 |
| 20.08.2024 | 31,20 | 31,40 | 30,75 | 30,90 | -0,64% | 11.425,00 |
| 19.08.2024 | 30,85 | 31,35 | 30,65 | 31,10 | 0,97% | 13.435,00 |
| 16.08.2024 | 31,15 | 31,15 | 30,55 | 30,80 | -0,48% | 8.374,00 |
| 15.08.2024 | 30,70 | 31,25 | 30,30 | 30,95 | 1,31% | 16.336,00 |
| 14.08.2024 | 30,75 | 31,05 | 30,30 | 30,55 | -0,49% | 14.868,00 |
| 13.08.2024 | 30,55 | 30,70 | 30,10 | 30,70 | 0,66% | 13.584,00 |
| 12.08.2024 | 31,15 | 31,25 | 30,30 | 30,50 | -1,45% | 14.027,00 |
| 09.08.2024 | 30,75 | 31,05 | 30,65 | 30,95 | 1,48% | 22.816,00 |
| 08.08.2024 | 30,30 | 30,50 | 29,80 | 30,50 | 0,00% | 22.077,00 |
| 07.08.2024 | 30,40 | 30,90 | 30,05 | 30,50 | 1,16% | 25.917,00 |
| 06.08.2024 | 30,15 | 30,95 | 29,90 | 30,15 | 0,00% | 27.563,00 |
| 05.08.2024 | 29,95 | 30,45 | 29,10 | 30,15 | -2,58% | 64.562,00 |
| 02.08.2024 | 31,25 | 32,10 | 30,85 | 30,95 | -1,75% | 46.358,00 |
| 01.08.2024 | 32,00 | 32,25 | 31,50 | 31,50 | -1,87% | 22.202,00 |
| 31.07.2024 | 32,35 | 32,80 | 31,85 | 32,10 | 0,78% | 33.920,00 |
| 30.07.2024 | 32,30 | 32,55 | 31,50 | 31,85 | -1,39% | 42.677,00 |
| 29.07.2024 | 32,75 | 33,00 | 32,10 | 32,30 | -1,22% | 33.523,00 |
| 26.07.2024 | 32,55 | 33,05 | 32,30 | 32,70 | 0,31% | 18.209,00 |
| 25.07.2024 | 32,65 | 32,65 | 31,90 | 32,60 | -0,91% | 26.639,00 |
| 24.07.2024 | 32,55 | 33,30 | 32,50 | 32,90 | -0,30% | 18.222,00 |
| 23.07.2024 | 33,50 | 33,55 | 33,00 | 33,00 | -1,20% | 17.070,00 |
| 22.07.2024 | 32,85 | 33,80 | 32,80 | 33,40 | 2,45% | 13.024,00 |
| 19.07.2024 | 33,60 | 33,60 | 32,40 | 32,60 | -2,98% | 49.933,00 |
| 18.07.2024 | 34,65 | 34,70 | 33,30 | 33,60 | -2,61% | 57.091,00 |
| 17.07.2024 | 34,50 | 34,75 | 34,35 | 34,50 | -0,29% | 12.172,00 |
| 16.07.2024 | 35,00 | 35,10 | 34,55 | 34,60 | -1,28% | 22.272,00 |
| 15.07.2024 | 35,10 | 35,50 | 34,75 | 35,05 | 0,00% | 24.857,00 |
| 12.07.2024 | 34,50 | 35,25 | 34,10 | 35,05 | 2,34% | 32.662,00 |
| 11.07.2024 | 33,50 | 34,50 | 33,25 | 34,25 | 2,85% | 51.726,00 |
| 10.07.2024 | 34,20 | 34,20 | 32,95 | 33,30 | -2,63% | 32.848,00 |
| 09.07.2024 | 35,65 | 35,65 | 34,20 | 34,20 | -3,53% | 64.647,00 |
| 08.07.2024 | 34,60 | 35,70 | 34,55 | 35,45 | 1,43% | 45.876,00 |
| 05.07.2024 | 35,15 | 35,65 | 34,75 | 34,95 | 1,45% | 41.295,00 |
| 04.07.2024 | 34,10 | 34,45 | 33,55 | 34,45 | 2,38% | 64.374,00 |
| 03.07.2024 | 31,85 | 33,65 | 31,85 | 33,65 | 7,85% | 66.877,00 |
| 02.07.2024 | 31,75 | 31,80 | 30,90 | 31,20 | -4,44% | 35.986,00 |
| 01.07.2024 | 33,35 | 33,55 | 32,65 | 32,65 | 2,51% | 35.839,00 |
| 28.06.2024 | 32,70 | 32,75 | 31,85 | 31,85 | -1,85% | 44.834,00 |
| 27.06.2024 | 32,95 | 33,10 | 32,45 | 32,45 | -1,52% | 14.780,00 |
| 26.06.2024 | 33,10 | 33,25 | 32,45 | 32,95 | 0,30% | 28.208,00 |
| 25.06.2024 | 33,55 | 33,80 | 32,85 | 32,85 | -2,23% | 22.412,00 |
| 24.06.2024 | 33,05 | 33,90 | 33,00 | 33,60 | 0,45% | 29.661,00 |
| 21.06.2024 | 34,60 | 34,60 | 33,45 | 33,45 | -3,46% | 50.660,00 |
| 20.06.2024 | 33,30 | 34,65 | 33,15 | 34,65 | 2,36% | 38.227,00 |
| 19.06.2024 | 33,95 | 34,45 | 33,85 | 33,85 | -0,44% | 22.674,00 |