22,950€
-2,55%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,08 | 23,20 | 22,60 | 22,98 | -2,44% | - |
| 01.04.2026 | 23,20 | 23,55 | 22,90 | 23,55 | 6,08% | 61.315,00 |
| 31.03.2026 | 22,05 | 22,65 | 21,90 | 22,20 | 0,68% | 38.610,00 |
| 30.03.2026 | 21,55 | 22,05 | 21,35 | 22,05 | 2,08% | 25.873,00 |
| 27.03.2026 | 21,90 | 21,90 | 21,25 | 21,60 | -1,37% | 43.946,00 |
| 26.03.2026 | 22,45 | 22,45 | 21,80 | 21,90 | -3,52% | 31.845,00 |
| 25.03.2026 | 22,20 | 22,85 | 22,20 | 22,70 | 4,13% | 60.057,00 |
| 24.03.2026 | 21,70 | 22,10 | 21,55 | 21,80 | -0,23% | 61.759,00 |
| 23.03.2026 | 21,00 | 22,25 | 20,90 | 21,85 | 1,39% | 81.984,00 |
| 20.03.2026 | 23,00 | 23,00 | 21,55 | 21,55 | -5,27% | 85.669,00 |
| 19.03.2026 | 24,00 | 24,05 | 22,75 | 22,75 | -7,14% | 84.096,00 |
| 18.03.2026 | 23,80 | 24,85 | 22,85 | 24,50 | 0,00% | 136.856,00 |
| 17.03.2026 | 24,15 | 24,65 | 23,95 | 24,50 | -0,20% | 40.164,00 |
| 16.03.2026 | 24,75 | 24,90 | 24,00 | 24,55 | -1,21% | 77.256,00 |
| 13.03.2026 | 25,00 | 25,20 | 24,60 | 24,85 | -1,97% | 21.355,00 |
| 12.03.2026 | 25,50 | 25,50 | 25,00 | 25,35 | -0,59% | 27.159,00 |
| 11.03.2026 | 25,60 | 25,90 | 25,20 | 25,50 | -0,78% | 24.828,00 |
| 10.03.2026 | 25,45 | 25,75 | 25,25 | 25,70 | 3,84% | 25.030,00 |
| 09.03.2026 | 24,55 | 24,80 | 24,35 | 24,75 | -2,75% | 46.983,00 |
| 06.03.2026 | 25,75 | 25,80 | 25,15 | 25,45 | -0,97% | 15.704,00 |
| 05.03.2026 | 25,65 | 26,40 | 25,65 | 25,70 | 0,19% | 36.752,00 |
| 04.03.2026 | 25,50 | 25,85 | 25,25 | 25,65 | 0,59% | 38.199,00 |
| 03.03.2026 | 26,55 | 27,30 | 25,00 | 25,50 | -6,08% | 117.631,00 |
| 02.03.2026 | 27,10 | 27,50 | 26,90 | 27,15 | -2,51% | 42.495,00 |
| 27.02.2026 | 27,50 | 27,85 | 27,30 | 27,85 | 2,01% | 46.739,00 |
| 26.02.2026 | 27,75 | 27,95 | 27,30 | 27,30 | -1,80% | 29.036,00 |
| 25.02.2026 | 27,75 | 27,95 | 27,50 | 27,80 | 0,54% | 31.093,00 |
| 24.02.2026 | 27,25 | 27,95 | 27,20 | 27,65 | 0,73% | 35.062,00 |
| 23.02.2026 | 27,70 | 28,10 | 27,30 | 27,45 | -1,61% | 44.904,00 |
| 20.02.2026 | 26,90 | 27,90 | 26,85 | 27,90 | 3,91% | 49.294,00 |
| 19.02.2026 | 27,15 | 27,15 | 26,80 | 26,85 | -0,92% | 28.560,00 |
| 18.02.2026 | 26,60 | 27,15 | 26,50 | 27,10 | 1,88% | 21.784,00 |
| 17.02.2026 | 26,65 | 26,70 | 26,25 | 26,60 | 0,00% | 22.376,00 |
| 16.02.2026 | 27,00 | 27,10 | 26,60 | 26,60 | -1,30% | 23.382,00 |
| 13.02.2026 | 27,00 | 27,00 | 26,50 | 26,95 | -0,74% | 25.108,00 |
| 12.02.2026 | 27,30 | 27,60 | 27,10 | 27,15 | 0,56% | 37.328,00 |
| 11.02.2026 | 27,10 | 27,35 | 26,95 | 27,00 | -0,92% | 13.266,00 |
| 10.02.2026 | 26,90 | 27,25 | 26,80 | 27,25 | 1,49% | 32.448,00 |
| 09.02.2026 | 26,10 | 26,90 | 26,00 | 26,85 | 3,67% | 31.587,00 |
| 06.02.2026 | 25,70 | 25,95 | 25,40 | 25,90 | 0,78% | 25.306,00 |
| 05.02.2026 | 26,25 | 26,25 | 25,10 | 25,70 | -1,72% | 48.261,00 |
| 04.02.2026 | 25,90 | 26,40 | 25,85 | 26,15 | 1,95% | 47.305,00 |
| 03.02.2026 | 25,95 | 25,95 | 25,30 | 25,65 | 0,20% | 33.553,00 |
| 02.02.2026 | 25,25 | 25,70 | 25,00 | 25,60 | -0,97% | 32.021,00 |
| 30.01.2026 | 26,30 | 26,30 | 25,60 | 25,85 | -2,82% | 33.937,00 |
| 29.01.2026 | 24,50 | 26,85 | 24,35 | 26,60 | 5,98% | 106.342,00 |
| 28.01.2026 | 25,30 | 25,35 | 24,95 | 25,10 | -0,79% | 35.746,00 |
| 27.01.2026 | 24,85 | 25,60 | 24,85 | 25,30 | 1,81% | 58.453,00 |
| 26.01.2026 | 25,55 | 25,70 | 24,85 | 24,85 | -2,36% | 46.748,00 |
| 23.01.2026 | 24,80 | 25,45 | 24,80 | 25,45 | 1,80% | 37.502,00 |
| 22.01.2026 | 24,80 | 25,00 | 24,55 | 25,00 | 2,04% | 38.237,00 |
| 21.01.2026 | 24,60 | 24,70 | 24,35 | 24,50 | 0,20% | 44.537,00 |
| 20.01.2026 | 24,50 | 24,50 | 24,00 | 24,45 | -0,81% | 31.455,00 |
| 19.01.2026 | 24,35 | 24,80 | 24,25 | 24,65 | -0,80% | 25.382,00 |
| 16.01.2026 | 24,90 | 24,95 | 24,55 | 24,85 | -0,20% | 30.879,00 |
| 15.01.2026 | 24,55 | 25,00 | 24,30 | 24,90 | 1,43% | 51.263,00 |
| 14.01.2026 | 24,20 | 24,55 | 24,00 | 24,55 | 2,29% | 31.754,00 |
| 13.01.2026 | 23,85 | 24,00 | 23,65 | 24,00 | 0,63% | 31.734,00 |
| 12.01.2026 | 24,35 | 24,40 | 23,65 | 23,85 | -1,45% | 24.694,00 |
| 09.01.2026 | 24,35 | 24,35 | 24,05 | 24,20 | 0,21% | 24.236,00 |
| 08.01.2026 | 24,30 | 24,40 | 23,85 | 24,15 | -1,23% | 41.385,00 |
| 07.01.2026 | 25,05 | 25,15 | 24,45 | 24,45 | -2,00% | 37.197,00 |
| 06.01.2026 | 24,55 | 24,95 | 24,40 | 24,95 | 2,25% | 36.711,00 |
| 05.01.2026 | 24,30 | 24,65 | 24,25 | 24,40 | 0,83% | 35.850,00 |
| 02.01.2026 | 24,00 | 24,20 | 23,65 | 24,20 | 1,47% | 35.729,00 |
| 31.12.2025 | 23,80 | 23,85 | 23,65 | 23,85 | 0,21% | 19.070,00 |
| 30.12.2025 | 23,40 | 23,90 | 23,35 | 23,80 | 1,28% | 31.742,00 |
| 29.12.2025 | 23,00 | 23,65 | 23,00 | 23,50 | 2,40% | 48.905,00 |
| 24.12.2025 | 23,00 | 23,25 | 22,90 | 22,95 | 0,44% | 33.257,00 |
| 23.12.2025 | 22,75 | 22,95 | 22,40 | 22,85 | 0,88% | 45.741,00 |
| 22.12.2025 | 22,10 | 22,70 | 22,10 | 22,65 | 3,66% | 84.004,00 |
| 19.12.2025 | 21,85 | 22,00 | 21,60 | 21,85 | -0,23% | 64.407,00 |
| 18.12.2025 | 21,80 | 21,90 | 21,60 | 21,90 | 0,23% | 24.952,00 |
| 17.12.2025 | 21,90 | 21,95 | 21,60 | 21,85 | -0,68% | 25.166,00 |
| 16.12.2025 | 21,90 | 22,05 | 21,90 | 22,00 | 0,00% | 22.351,00 |
| 15.12.2025 | 22,05 | 22,10 | 21,75 | 22,00 | -0,45% | 35.824,00 |
| 12.12.2025 | 22,15 | 22,35 | 21,90 | 22,10 | 0,45% | 49.688,00 |
| 11.12.2025 | 21,60 | 22,10 | 21,60 | 22,00 | 2,56% | 32.308,00 |
| 10.12.2025 | 21,20 | 21,45 | 21,15 | 21,45 | 0,94% | 19.428,00 |
| 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 |