18,560€
1,09%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,39 | 18,69 | 18,10 | 18,51 | 0,82% | - |
| 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% | 42.538,00 |
| 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% | 49.760,00 |
| 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% | 68.342,00 |
| 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% | 72.775,00 |
| 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% | 65.796,00 |
| 20.03.2025 | 20,95 | 21,10 | 20,40 | 20,50 | -1,68% | 60.102,00 |
| 19.03.2025 | 20,60 | 20,95 | 20,55 | 20,85 | -0,95% | 54.146,00 |
| 18.03.2025 | 21,05 | 21,70 | 20,85 | 21,05 | 2,18% | 85.372,00 |
| 17.03.2025 | 19,90 | 20,65 | 19,90 | 20,60 | 5,42% | 97.175,00 |
| 14.03.2025 | 19,96 | 20,20 | 19,52 | 19,54 | -0,71% | 164.668,00 |
| 13.03.2025 | 20,95 | 21,25 | 19,64 | 19,68 | -9,72% | 311.133,00 |
| 12.03.2025 | 22,35 | 22,50 | 21,55 | 21,80 | -1,58% | 62.675,00 |
| 11.03.2025 | 22,70 | 23,00 | 21,90 | 22,15 | -1,99% | 61.857,00 |
| 10.03.2025 | 23,05 | 23,10 | 22,35 | 22,60 | -2,16% | 69.498,00 |
| 07.03.2025 | 23,00 | 23,25 | 22,65 | 23,10 | -0,65% | 57.414,00 |
| 06.03.2025 | 22,65 | 23,40 | 22,45 | 23,25 | 3,79% | 92.721,00 |
| 05.03.2025 | 21,15 | 22,50 | 21,05 | 22,40 | 9,00% | 195.377,00 |
| 04.03.2025 | 21,15 | 21,35 | 20,40 | 20,55 | -4,20% | 109.870,00 |
| 03.03.2025 | 21,00 | 21,95 | 20,85 | 21,45 | 2,14% | 70.362,00 |
| 28.02.2025 | 21,25 | 21,25 | 20,80 | 21,00 | -2,55% | 138.343,00 |
| 27.02.2025 | 21,60 | 21,80 | 21,30 | 21,55 | -1,15% | 48.031,00 |
| 26.02.2025 | 21,75 | 22,20 | 21,70 | 21,80 | 0,93% | 44.557,00 |
| 25.02.2025 | 22,10 | 22,10 | 21,55 | 21,60 | -3,14% | 58.396,00 |
| 24.02.2025 | 22,55 | 22,65 | 22,10 | 22,30 | 0,00% | 41.432,00 |
| 21.02.2025 | 22,35 | 22,75 | 22,10 | 22,30 | 2,06% | 59.126,00 |
| 20.02.2025 | 21,60 | 22,15 | 21,55 | 21,85 | 1,39% | 50.026,00 |
| 19.02.2025 | 22,30 | 22,35 | 21,45 | 21,55 | -3,58% | 66.193,00 |
| 18.02.2025 | 22,20 | 22,55 | 21,85 | 22,35 | 0,90% | 37.806,00 |
| 17.02.2025 | 22,25 | 22,35 | 21,80 | 22,15 | 0,00% | 54.531,00 |
| 14.02.2025 | 21,25 | 22,50 | 21,10 | 22,15 | 4,24% | 87.061,00 |
| 13.02.2025 | 21,25 | 21,50 | 20,90 | 21,25 | 1,92% | 74.948,00 |
| 12.02.2025 | 21,45 | 21,55 | 20,85 | 20,85 | -1,88% | 52.987,00 |
| 11.02.2025 | 21,10 | 21,35 | 20,90 | 21,25 | 0,47% | 45.146,00 |
| 10.02.2025 | 21,20 | 21,65 | 20,80 | 21,15 | 0,71% | 64.378,00 |
| 07.02.2025 | 21,00 | 21,40 | 20,75 | 21,00 | -0,94% | 77.873,00 |
| 06.02.2025 | 20,85 | 21,30 | 20,70 | 21,20 | 1,92% | 57.333,00 |
| 05.02.2025 | 20,90 | 21,05 | 20,60 | 20,80 | -0,72% | 52.695,00 |
| 04.02.2025 | 21,15 | 21,30 | 20,70 | 20,95 | -0,48% | 66.745,00 |
| 03.02.2025 | 21,10 | 21,25 | 20,55 | 21,05 | -3,66% | 107.895,00 |
| 31.01.2025 | 22,20 | 22,20 | 21,60 | 21,85 | -2,89% | 85.243,00 |
| 30.01.2025 | 21,10 | 22,60 | 20,90 | 22,50 | 16,10% | 319.767,00 |
| 29.01.2025 | 19,58 | 19,72 | 19,26 | 19,38 | -0,31% | 43.400,00 |
| 28.01.2025 | 19,54 | 19,90 | 19,40 | 19,44 | -0,92% | 37.699,00 |
| 27.01.2025 | 19,36 | 19,76 | 19,28 | 19,62 | -1,21% | 65.088,00 |
| 24.01.2025 | 19,34 | 20,00 | 19,34 | 19,86 | 3,22% | 57.608,00 |
| 23.01.2025 | 19,50 | 19,64 | 19,20 | 19,24 | -1,23% | 45.490,00 |
| 22.01.2025 | 19,68 | 19,92 | 19,44 | 19,48 | -0,92% | 38.585,00 |
| 21.01.2025 | 19,92 | 20,05 | 19,48 | 19,66 | -1,11% | 42.173,00 |
| 20.01.2025 | 20,00 | 20,25 | 19,50 | 19,88 | -0,30% | 82.370,00 |
| 17.01.2025 | 20,20 | 20,45 | 19,92 | 19,94 | -0,20% | 48.075,00 |
| 16.01.2025 | 19,92 | 20,15 | 19,70 | 19,98 | 0,81% | 24.944,00 |
| 15.01.2025 | 19,32 | 19,94 | 19,32 | 19,82 | 3,55% | 30.789,00 |
| 14.01.2025 | 19,48 | 19,66 | 19,14 | 19,14 | -0,93% | 55.656,00 |
| 13.01.2025 | 19,68 | 19,82 | 19,30 | 19,32 | -3,01% | 89.058,00 |
| 10.01.2025 | 20,85 | 21,00 | 19,92 | 19,92 | -5,14% | 56.891,00 |
| 09.01.2025 | 20,75 | 21,10 | 20,55 | 21,00 | 0,72% | 20.447,00 |
| 08.01.2025 | 21,50 | 21,50 | 20,70 | 20,85 | -3,02% | 60.055,00 |
| 07.01.2025 | 21,30 | 21,60 | 21,15 | 21,50 | 0,23% | 43.692,00 |
| 06.01.2025 | 20,95 | 21,85 | 20,95 | 21,45 | 3,87% | 65.396,00 |
| 03.01.2025 | 20,55 | 20,80 | 20,35 | 20,65 | 0,73% | 37.256,00 |
| 02.01.2025 | 20,80 | 20,90 | 20,35 | 20,50 | -0,49% | 32.974,00 |
| 31.12.2024 | 20,30 | 20,65 | 20,30 | 20,60 | 1,73% | 19.016,00 |
| 30.12.2024 | 20,40 | 20,65 | 20,05 | 20,25 | -1,22% | 32.836,00 |
| 27.12.2024 | 20,10 | 20,75 | 20,10 | 20,50 | 1,49% | 31.011,00 |
| 24.12.2024 | 20,05 | 20,40 | 20,05 | 20,20 | 1,10% | 14.600,00 |
| 23.12.2024 | 19,58 | 20,05 | 19,48 | 19,98 | 1,94% | 43.281,00 |
| 20.12.2024 | 19,60 | 19,96 | 19,54 | 19,60 | -0,91% | 245.011,00 |
| 19.12.2024 | 20,05 | 20,20 | 19,70 | 19,78 | -3,51% | 50.851,00 |
| 18.12.2024 | 20,25 | 20,70 | 20,25 | 20,50 | 1,74% | 24.996,00 |
| 17.12.2024 | 20,25 | 20,45 | 20,15 | 20,15 | -1,47% | 42.564,00 |
| 16.12.2024 | 20,50 | 20,55 | 20,10 | 20,45 | -0,24% | 55.943,00 |
| 13.12.2024 | 20,75 | 21,05 | 20,35 | 20,50 | -1,91% | 67.425,00 |
| 12.12.2024 | 20,95 | 21,20 | 20,80 | 20,90 | 0,48% | 37.599,00 |
| 11.12.2024 | 20,85 | 21,15 | 20,70 | 20,80 | -0,95% | 97.187,00 |
| 10.12.2024 | 21,00 | 21,20 | 20,90 | 21,00 | -1,64% | 45.867,00 |
| 09.12.2024 | 21,15 | 21,65 | 21,05 | 21,35 | 2,15% | 61.228,00 |
| 06.12.2024 | 20,80 | 21,05 | 20,20 | 20,90 | 3,72% | 108.685,00 |
| 05.12.2024 | 19,40 | 20,30 | 19,40 | 20,15 | 2,91% | 94.210,00 |
| 04.12.2024 | 19,26 | 19,88 | 19,26 | 19,58 | 2,30% | 64.317,00 |
| 03.12.2024 | 19,06 | 19,32 | 19,00 | 19,14 | 0,74% | 50.017,00 |
| 02.12.2024 | 19,10 | 19,40 | 18,80 | 19,00 | -3,94% | 77.154,00 |