19,430€
-0,05%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 19,68 | 19,73 | 19,28 | 19,38 | -0,31% | - |
| 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% | 55.759,00 |
| 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% | 37.332,00 |
| 02.01.2025 | 20,80 | 20,90 | 20,35 | 20,50 | -0,49% | 33.128,00 |
| 31.12.2024 | 20,30 | 20,65 | 20,30 | 20,60 | 1,73% | 18.806,00 |
| 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 |
| 29.11.2024 | 19,86 | 20,05 | 19,60 | 19,78 | -0,30% | 88.390,00 |
| 28.11.2024 | 19,88 | 20,35 | 19,80 | 19,84 | 0,10% | 54.982,00 |
| 27.11.2024 | 19,86 | 19,96 | 19,66 | 19,82 | -1,39% | 50.604,00 |
| 26.11.2024 | 20,10 | 20,75 | 19,70 | 20,10 | -1,23% | 55.921,00 |
| 25.11.2024 | 20,20 | 20,35 | 19,84 | 20,35 | 2,26% | 161.408,00 |
| 22.11.2024 | 20,00 | 20,10 | 19,58 | 19,90 | -0,45% | 90.639,00 |
| 21.11.2024 | 20,45 | 20,50 | 19,91 | 19,99 | -2,25% | - |
| 20.11.2024 | 20,80 | 20,85 | 20,35 | 20,45 | -0,24% | 33.016,00 |
| 19.11.2024 | 21,05 | 21,15 | 20,30 | 20,50 | -3,30% | 78.168,00 |
| 18.11.2024 | 21,55 | 21,90 | 21,10 | 21,20 | 0,24% | 68.196,00 |
| 15.11.2024 | 20,50 | 21,25 | 20,40 | 21,15 | 3,17% | 48.670,00 |
| 14.11.2024 | 19,90 | 20,50 | 19,76 | 20,50 | 3,12% | 81.921,00 |
| 13.11.2024 | 19,80 | 20,10 | 19,70 | 19,88 | 0,00% | 50.763,00 |
| 12.11.2024 | 20,50 | 20,50 | 19,78 | 19,88 | -4,88% | 92.665,00 |
| 11.11.2024 | 20,70 | 20,95 | 20,65 | 20,90 | 1,21% | 35.523,00 |
| 08.11.2024 | 21,20 | 21,25 | 20,55 | 20,65 | -2,82% | 49.683,00 |
| 07.11.2024 | 20,95 | 21,40 | 20,90 | 21,25 | 1,92% | 35.979,00 |
| 06.11.2024 | 21,30 | 21,80 | 20,70 | 20,85 | -2,11% | 36.856,00 |
| 05.11.2024 | 21,30 | 21,55 | 21,00 | 21,30 | 0,24% | 42.300,00 |
| 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 |