21,275€
0,12%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 21,70 | 21,70 | 21,15 | 21,25 | -1,39% | 49.619,00 |
| 08.12.2025 | 21,90 | 21,95 | 21,50 | 21,55 | -1,60% | 71.391,00 |
| 05.12.2025 | 22,00 | 22,25 | 21,90 | 21,90 | 0,00% | 31.747,00 |
| 04.12.2025 | 21,95 | 22,05 | 21,70 | 21,90 | 1,15% | 25.466,00 |
| 03.12.2025 | 21,70 | 21,95 | 21,65 | 21,65 | -0,46% | 31.805,00 |
| 02.12.2025 | 22,00 | 22,15 | 21,60 | 21,75 | -0,23% | 39.951,00 |
| 01.12.2025 | 21,65 | 22,00 | 21,45 | 21,80 | 0,23% | 23.671,00 |
| 28.11.2025 | 21,65 | 21,80 | 21,60 | 21,75 | 0,46% | 21.111,00 |
| 27.11.2025 | 21,40 | 21,75 | 21,35 | 21,65 | 1,17% | 33.848,00 |
| 26.11.2025 | 21,65 | 21,70 | 21,35 | 21,40 | -0,93% | 33.517,00 |
| 25.11.2025 | 22,00 | 22,00 | 21,50 | 21,60 | -1,59% | 28.188,00 |
| 24.11.2025 | 21,55 | 21,95 | 21,55 | 21,95 | 1,86% | 36.397,00 |
| 21.11.2025 | 21,20 | 21,55 | 21,05 | 21,55 | 0,47% | 20.462,00 |
| 20.11.2025 | 22,00 | 22,10 | 21,45 | 21,45 | -1,83% | 34.577,00 |
| 19.11.2025 | 21,40 | 21,85 | 21,25 | 21,85 | 1,86% | 36.588,00 |
| 18.11.2025 | 21,45 | 21,60 | 21,30 | 21,45 | -1,83% | 26.754,00 |
| 17.11.2025 | 21,80 | 22,05 | 21,60 | 21,85 | -0,23% | 41.097,00 |
| 14.11.2025 | 21,40 | 22,25 | 21,35 | 21,90 | 1,62% | 71.739,00 |
| 13.11.2025 | 21,45 | 21,70 | 21,40 | 21,55 | 0,94% | 27.028,00 |
| 12.11.2025 | 21,20 | 21,50 | 21,05 | 21,35 | 0,71% | 28.970,00 |
| 11.11.2025 | 21,00 | 21,20 | 20,90 | 21,20 | 1,44% | 27.262,00 |
| 10.11.2025 | 20,75 | 21,15 | 20,75 | 20,90 | 1,46% | 39.960,00 |
| 07.11.2025 | 20,65 | 20,85 | 20,35 | 20,60 | 0,24% | 44.014,00 |
| 06.11.2025 | 21,30 | 21,30 | 20,55 | 20,55 | -3,75% | 79.269,00 |
| 05.11.2025 | 21,25 | 21,40 | 21,00 | 21,35 | -0,47% | 39.544,00 |
| 04.11.2025 | 21,60 | 21,65 | 21,25 | 21,45 | -1,83% | 53.146,00 |
| 03.11.2025 | 21,90 | 22,05 | 21,70 | 21,85 | -0,23% | 40.043,00 |
| 31.10.2025 | 22,10 | 22,25 | 21,90 | 21,90 | -1,13% | 47.847,00 |
| 30.10.2025 | 22,60 | 22,70 | 22,10 | 22,15 | -1,77% | 46.061,00 |
| 29.10.2025 | 22,90 | 23,05 | 22,55 | 22,55 | -1,53% | 75.938,00 |
| 28.10.2025 | 22,60 | 23,00 | 22,55 | 22,90 | 1,10% | 61.256,00 |
| 27.10.2025 | 23,00 | 23,05 | 22,55 | 22,65 | -1,74% | 116.397,00 |
| 24.10.2025 | 24,90 | 24,90 | 22,45 | 23,05 | -18,26% | 372.762,00 |
| 23.10.2025 | 27,60 | 28,35 | 27,60 | 28,20 | 2,92% | 92.786,00 |
| 22.10.2025 | 26,95 | 27,45 | 26,90 | 27,40 | 1,11% | 90.499,00 |
| 21.10.2025 | 26,50 | 27,10 | 26,30 | 27,10 | 2,26% | 70.289,00 |
| 20.10.2025 | 25,80 | 26,50 | 25,60 | 26,50 | 3,92% | 44.467,00 |
| 17.10.2025 | 25,80 | 25,80 | 25,30 | 25,50 | -2,86% | 38.636,00 |
| 16.10.2025 | 25,75 | 26,30 | 25,45 | 26,25 | 1,94% | 26.904,00 |
| 15.10.2025 | 25,95 | 26,15 | 25,55 | 25,75 | 1,58% | 38.885,00 |
| 14.10.2025 | 25,30 | 25,40 | 24,85 | 25,35 | -0,59% | 34.596,00 |
| 13.10.2025 | 25,55 | 25,90 | 25,30 | 25,50 | -0,58% | 29.569,00 |
| 10.10.2025 | 26,05 | 26,35 | 25,60 | 25,65 | -1,54% | 32.337,00 |
| 09.10.2025 | 26,35 | 26,50 | 25,85 | 26,05 | -0,95% | 43.050,00 |
| 08.10.2025 | 25,65 | 26,30 | 25,60 | 26,30 | 2,53% | 50.017,00 |
| 07.10.2025 | 25,60 | 26,20 | 25,50 | 25,65 | -0,39% | 45.941,00 |
| 06.10.2025 | 25,40 | 25,85 | 24,60 | 25,75 | 0,39% | 113.966,00 |
| 03.10.2025 | 25,95 | 26,20 | 25,60 | 25,65 | -0,39% | 32.532,00 |
| 02.10.2025 | 25,70 | 25,95 | 25,35 | 25,75 | 1,38% | 75.830,00 |
| 01.10.2025 | 25,05 | 25,50 | 24,95 | 25,40 | 1,20% | 31.590,00 |
| 30.09.2025 | 25,15 | 25,35 | 24,85 | 25,10 | -0,40% | 33.798,00 |
| 29.09.2025 | 25,55 | 25,65 | 24,95 | 25,20 | -0,40% | 27.199,00 |
| 26.09.2025 | 25,40 | 25,60 | 25,20 | 25,30 | -0,39% | 13.299,00 |
| 25.09.2025 | 25,50 | 26,50 | 25,25 | 25,40 | 0,20% | 69.824,00 |
| 24.09.2025 | 25,35 | 25,45 | 25,00 | 25,35 | 0,40% | 37.497,00 |
| 23.09.2025 | 25,45 | 26,05 | 25,25 | 25,25 | 0,20% | 33.019,00 |
| 22.09.2025 | 25,45 | 25,50 | 24,95 | 25,20 | -1,37% | 31.862,00 |
| 19.09.2025 | 24,80 | 26,00 | 24,70 | 25,55 | 3,65% | 114.810,00 |
| 18.09.2025 | 24,10 | 24,90 | 24,00 | 24,65 | 3,14% | 37.210,00 |
| 17.09.2025 | 23,90 | 24,05 | 23,70 | 23,90 | 0,00% | 18.890,00 |
| 16.09.2025 | 23,95 | 24,15 | 23,80 | 23,90 | 0,21% | 27.510,00 |
| 15.09.2025 | 23,80 | 24,20 | 23,80 | 23,85 | 0,63% | 25.267,00 |
| 12.09.2025 | 23,90 | 24,15 | 23,35 | 23,70 | 0,21% | 28.670,00 |
| 11.09.2025 | 23,30 | 23,75 | 23,15 | 23,65 | 1,50% | 19.897,00 |
| 10.09.2025 | 23,35 | 23,45 | 23,00 | 23,30 | 0,22% | 24.565,00 |
| 09.09.2025 | 23,80 | 23,90 | 23,20 | 23,25 | -2,11% | 24.309,00 |
| 08.09.2025 | 23,55 | 23,80 | 23,40 | 23,75 | 1,06% | 15.234,00 |
| 05.09.2025 | 23,40 | 23,75 | 23,40 | 23,50 | 0,86% | 18.345,00 |
| 04.09.2025 | 23,00 | 23,45 | 22,85 | 23,30 | 1,08% | 25.469,00 |
| 03.09.2025 | 23,50 | 23,65 | 22,90 | 23,05 | -1,07% | 43.348,00 |
| 02.09.2025 | 23,90 | 24,05 | 23,25 | 23,30 | -2,71% | 33.696,00 |
| 01.09.2025 | 24,45 | 24,65 | 23,85 | 23,95 | -1,24% | 24.355,00 |
| 29.08.2025 | 24,15 | 24,40 | 23,85 | 24,25 | 0,21% | 27.980,00 |
| 28.08.2025 | 24,25 | 24,55 | 24,15 | 24,20 | 0,21% | 22.282,00 |
| 27.08.2025 | 24,30 | 24,50 | 24,05 | 24,15 | -0,82% | 33.966,00 |
| 26.08.2025 | 24,95 | 25,00 | 23,80 | 24,35 | -4,13% | 79.538,00 |
| 25.08.2025 | 25,45 | 25,65 | 25,15 | 25,40 | 0,20% | 31.790,00 |
| 22.08.2025 | 24,75 | 25,35 | 24,70 | 25,35 | 3,05% | 52.695,00 |
| 21.08.2025 | 24,70 | 24,70 | 24,40 | 24,60 | 0,20% | 22.043,00 |
| 20.08.2025 | 24,90 | 24,90 | 24,55 | 24,55 | -1,60% | 36.983,00 |
| 19.08.2025 | 24,80 | 25,10 | 24,75 | 24,95 | 1,42% | 21.819,00 |
| 18.08.2025 | 24,60 | 24,70 | 24,20 | 24,60 | 0,20% | 32.324,00 |
| 15.08.2025 | 24,85 | 24,90 | 24,50 | 24,55 | -0,41% | 28.439,00 |
| 14.08.2025 | 25,10 | 25,20 | 24,60 | 24,65 | -1,79% | 36.373,00 |
| 13.08.2025 | 25,40 | 25,40 | 25,00 | 25,10 | -0,79% | 20.410,00 |
| 12.08.2025 | 25,10 | 25,40 | 25,10 | 25,30 | 1,61% | 55.405,00 |
| 11.08.2025 | 25,60 | 25,70 | 24,90 | 24,90 | -2,54% | 35.913,00 |
| 08.08.2025 | 25,25 | 25,55 | 25,25 | 25,55 | 0,79% | 36.628,00 |
| 07.08.2025 | 25,20 | 25,45 | 25,10 | 25,35 | 0,00% | 25.477,00 |
| 06.08.2025 | 25,75 | 25,75 | 25,30 | 25,35 | -0,59% | 37.821,00 |
| 05.08.2025 | 25,50 | 25,85 | 25,20 | 25,50 | 0,79% | 76.392,00 |
| 04.08.2025 | 24,85 | 25,75 | 24,50 | 25,30 | 2,85% | 91.227,00 |
| 01.08.2025 | 24,40 | 25,05 | 24,15 | 24,60 | 2,07% | 130.839,00 |
| 31.07.2025 | 22,40 | 24,35 | 22,40 | 24,10 | 11,06% | 233.248,00 |
| 30.07.2025 | 21,90 | 22,00 | 21,60 | 21,70 | -0,91% | 36.305,00 |
| 29.07.2025 | 21,85 | 22,35 | 21,80 | 21,90 | 0,92% | 46.750,00 |
| 28.07.2025 | 22,25 | 22,40 | 21,65 | 21,70 | -0,91% | 29.871,00 |
| 25.07.2025 | 21,75 | 22,00 | 21,50 | 21,90 | 0,23% | 21.913,00 |
| 24.07.2025 | 22,15 | 22,20 | 21,75 | 21,85 | -0,46% | 27.955,00 |
| 23.07.2025 | 21,65 | 22,00 | 21,65 | 21,95 | 2,09% | 37.577,00 |