25,600€
0,99%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 22,00 | 22,00 | 21,45 | 21,50 | -2,27% | 33.912,00 |
| 21.07.2025 | 21,95 | 22,10 | 21,70 | 22,00 | 0,23% | 25.207,00 |
| 18.07.2025 | 21,95 | 22,25 | 21,90 | 21,95 | 0,46% | 42.069,00 |
| 17.07.2025 | 21,50 | 21,95 | 21,50 | 21,85 | 2,82% | 33.078,00 |
| 16.07.2025 | 21,60 | 21,60 | 21,25 | 21,25 | -2,30% | 32.950,00 |
| 15.07.2025 | 21,60 | 22,05 | 21,50 | 21,75 | 0,93% | 44.810,00 |
| 14.07.2025 | 21,25 | 21,65 | 21,25 | 21,55 | 0,23% | 33.661,00 |
| 11.07.2025 | 21,75 | 21,80 | 21,40 | 21,50 | -1,83% | 33.510,00 |
| 10.07.2025 | 22,00 | 22,10 | 21,65 | 21,90 | 0,00% | 31.534,00 |
| 09.07.2025 | 21,45 | 22,20 | 21,30 | 21,90 | 2,34% | 90.123,00 |
| 08.07.2025 | 21,05 | 21,40 | 20,95 | 21,40 | 1,90% | 25.752,00 |
| 07.07.2025 | 21,40 | 21,50 | 20,75 | 21,00 | -6,04% | 54.476,00 |
| 04.07.2025 | 22,35 | 22,55 | 22,05 | 22,35 | -0,22% | 37.987,00 |
| 03.07.2025 | 22,45 | 22,60 | 22,25 | 22,40 | 0,45% | 42.366,00 |
| 02.07.2025 | 21,80 | 22,35 | 21,75 | 22,30 | 3,24% | 24.883,00 |
| 01.07.2025 | 22,05 | 22,15 | 21,55 | 21,60 | -2,26% | 33.799,00 |
| 30.06.2025 | 23,00 | 23,05 | 21,95 | 22,10 | -2,21% | 62.518,00 |
| 27.06.2025 | 22,00 | 22,65 | 21,95 | 22,60 | 3,91% | 84.495,00 |
| 26.06.2025 | 20,70 | 21,80 | 20,65 | 21,75 | 5,84% | 84.605,00 |
| 25.06.2025 | 20,50 | 20,85 | 20,45 | 20,55 | 0,49% | 25.929,00 |
| 24.06.2025 | 20,60 | 20,75 | 20,40 | 20,45 | 2,00% | 27.372,00 |
| 23.06.2025 | 19,92 | 20,25 | 19,90 | 20,05 | 0,00% | 69.954,00 |
| 20.06.2025 | 20,20 | 20,30 | 19,98 | 20,05 | 0,00% | 121.898,00 |
| 19.06.2025 | 20,40 | 20,55 | 20,05 | 20,05 | -2,67% | 31.773,00 |
| 18.06.2025 | 20,80 | 20,90 | 20,45 | 20,60 | -1,20% | 39.570,00 |
| 17.06.2025 | 20,90 | 21,05 | 20,80 | 20,85 | -0,71% | 24.194,00 |
| 16.06.2025 | 20,85 | 21,15 | 20,85 | 21,00 | 0,72% | 21.600,00 |
| 13.06.2025 | 20,80 | 21,15 | 20,75 | 20,85 | -2,34% | 27.150,00 |
| 12.06.2025 | 20,50 | 21,45 | 20,45 | 21,35 | 3,14% | 64.367,00 |
| 11.06.2025 | 20,55 | 20,95 | 20,50 | 20,70 | 0,49% | 49.127,00 |
| 10.06.2025 | 20,10 | 20,65 | 20,10 | 20,60 | 2,23% | 26.057,00 |
| 09.06.2025 | 20,05 | 20,30 | 20,05 | 20,15 | 0,25% | 18.764,00 |
| 06.06.2025 | 20,35 | 20,35 | 20,10 | 20,10 | -0,50% | 11.111,00 |
| 05.06.2025 | 20,40 | 20,65 | 20,05 | 20,20 | -0,98% | 24.821,00 |
| 04.06.2025 | 20,60 | 20,80 | 20,35 | 20,40 | 0,00% | 37.164,00 |
| 03.06.2025 | 20,50 | 20,50 | 20,20 | 20,40 | -0,49% | 40.033,00 |
| 02.06.2025 | 20,45 | 20,60 | 20,20 | 20,50 | 0,24% | 61.361,00 |
| 30.05.2025 | 20,60 | 21,00 | 20,45 | 20,45 | -1,45% | 132.956,00 |
| 29.05.2025 | 21,00 | 21,35 | 20,70 | 20,75 | 0,48% | 29.704,00 |
| 28.05.2025 | 20,45 | 20,90 | 20,40 | 20,65 | 0,98% | 38.993,00 |
| 27.05.2025 | 20,80 | 20,85 | 20,45 | 20,45 | -1,68% | 35.479,00 |
| 26.05.2025 | 20,45 | 20,90 | 20,45 | 20,80 | 2,97% | 44.036,00 |
| 23.05.2025 | 20,30 | 20,65 | 19,68 | 20,20 | -0,74% | 68.758,00 |
| 22.05.2025 | 20,50 | 20,65 | 20,20 | 20,35 | -1,93% | 49.806,00 |
| 21.05.2025 | 21,10 | 21,10 | 20,50 | 20,75 | -1,19% | 35.590,00 |
| 20.05.2025 | 20,85 | 21,30 | 20,70 | 21,00 | 0,48% | 59.771,00 |
| 19.05.2025 | 21,10 | 21,25 | 20,65 | 20,90 | -0,95% | 42.205,00 |
| 16.05.2025 | 21,00 | 21,15 | 20,95 | 21,10 | 0,48% | 29.726,00 |
| 15.05.2025 | 21,35 | 21,45 | 21,00 | 21,00 | -2,55% | 35.891,00 |
| 14.05.2025 | 21,80 | 21,80 | 21,35 | 21,55 | -0,92% | 25.046,00 |
| 13.05.2025 | 21,10 | 21,80 | 21,10 | 21,75 | 3,33% | 78.589,00 |
| 12.05.2025 | 21,05 | 21,40 | 20,80 | 21,05 | 1,94% | 60.198,00 |
| 09.05.2025 | 20,60 | 20,95 | 20,60 | 20,65 | 0,49% | 61.123,00 |
| 08.05.2025 | 19,72 | 20,65 | 19,62 | 20,55 | 4,63% | 57.812,00 |
| 07.05.2025 | 19,56 | 19,80 | 19,54 | 19,64 | -0,10% | 28.300,00 |
| 06.05.2025 | 19,80 | 19,84 | 19,22 | 19,66 | -0,20% | 88.087,00 |
| 05.05.2025 | 19,82 | 19,84 | 19,66 | 19,70 | -0,81% | 33.407,00 |
| 02.05.2025 | 19,10 | 19,86 | 19,10 | 19,86 | 5,41% | 71.284,00 |
| 30.04.2025 | 18,60 | 18,92 | 18,58 | 18,84 | 1,51% | 32.401,00 |
| 29.04.2025 | 18,76 | 18,86 | 18,38 | 18,56 | -0,96% | 33.583,00 |
| 28.04.2025 | 18,50 | 18,84 | 18,48 | 18,74 | 0,86% | 44.334,00 |
| 25.04.2025 | 18,40 | 18,70 | 18,12 | 18,58 | 1,20% | 53.817,00 |
| 24.04.2025 | 18,18 | 18,36 | 17,88 | 18,36 | 0,88% | 31.483,00 |
| 23.04.2025 | 17,92 | 18,42 | 17,92 | 18,20 | 2,48% | 89.559,00 |
| 22.04.2025 | 17,88 | 17,90 | 17,68 | 17,76 | 0,23% | 36.948,00 |
| 17.04.2025 | 17,86 | 18,02 | 17,72 | 17,72 | -1,23% | 36.950,00 |
| 16.04.2025 | 17,68 | 18,04 | 17,62 | 17,94 | 0,00% | 43.486,00 |
| 15.04.2025 | 17,96 | 18,14 | 17,78 | 17,94 | -0,33% | 30.612,00 |
| 14.04.2025 | 18,24 | 18,46 | 17,94 | 18,00 | 0,78% | 39.646,00 |
| 11.04.2025 | 17,98 | 18,12 | 17,50 | 17,86 | 0,79% | 49.912,00 |
| 10.04.2025 | 19,20 | 19,20 | 17,72 | 17,72 | 1,49% | 74.996,00 |
| 09.04.2025 | 17,46 | 17,82 | 17,30 | 17,46 | -2,89% | 80.729,00 |
| 08.04.2025 | 17,92 | 18,26 | 17,54 | 17,98 | 2,74% | 81.847,00 |
| 07.04.2025 | 15,98 | 17,86 | 15,20 | 17,50 | -2,78% | 196.007,00 |
| 04.04.2025 | 17,74 | 18,16 | 17,18 | 18,00 | 0,00% | 312.022,00 |
| 03.04.2025 | 17,84 | 18,32 | 17,66 | 18,00 | -2,07% | 133.182,00 |
| 02.04.2025 | 18,10 | 18,38 | 17,98 | 18,38 | 0,66% | 63.032,00 |
| 01.04.2025 | 18,66 | 18,70 | 18,14 | 18,26 | -0,44% | 68.608,00 |
| 31.03.2025 | 19,00 | 19,04 | 18,18 | 18,34 | -4,68% | 154.161,00 |
| 28.03.2025 | 19,54 | 19,88 | 19,18 | 19,24 | -2,43% | 72.920,00 |
| 27.03.2025 | 19,54 | 19,84 | 19,34 | 19,72 | -0,70% | 79.029,00 |
| 26.03.2025 | 20,10 | 20,15 | 19,78 | 19,86 | -1,19% | 58.702,00 |
| 25.03.2025 | 20,10 | 20,40 | 19,80 | 20,10 | 1,11% | 54.416,00 |
| 24.03.2025 | 20,80 | 20,85 | 19,84 | 19,88 | -3,02% | 97.909,00 |
| 21.03.2025 | 20,30 | 20,65 | 20,10 | 20,50 | 0,00% | 65.949,00 |
| 20.03.2025 | 20,95 | 21,10 | 20,40 | 20,50 | -1,68% | 60.103,00 |
| 19.03.2025 | 20,60 | 20,95 | 20,55 | 20,85 | -0,95% | 54.872,00 |