38,020€
0,85%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 37,80 | 38,30 | 37,52 | 37,68 | -0,05% | 50.798,00 |
| 20.05.2026 | 35,70 | 38,10 | 35,70 | 37,70 | 5,54% | 118.032,00 |
| 19.05.2026 | 35,64 | 36,26 | 35,34 | 35,72 | -0,33% | 56.087,00 |
| 18.05.2026 | 33,50 | 35,88 | 32,26 | 35,84 | 2,05% | 79.593,00 |
| 15.05.2026 | 35,60 | 35,62 | 34,88 | 35,12 | -2,98% | 61.741,00 |
| 14.05.2026 | 36,30 | 36,30 | 35,72 | 36,20 | -0,28% | 32.546,00 |
| 13.05.2026 | 35,92 | 36,44 | 35,54 | 36,30 | 3,71% | 99.829,00 |
| 12.05.2026 | 35,06 | 35,80 | 34,88 | 35,00 | -0,91% | 46.747,00 |
| 11.05.2026 | 34,26 | 35,32 | 34,16 | 35,32 | 3,34% | 59.339,00 |
| 08.05.2026 | 33,90 | 34,66 | 33,72 | 34,18 | -0,18% | 59.056,00 |
| 07.05.2026 | 34,50 | 35,80 | 34,24 | 34,24 | -1,83% | 97.382,00 |
| 06.05.2026 | 34,88 | 35,14 | 34,40 | 34,88 | -0,06% | 99.277,00 |
| 05.05.2026 | 33,40 | 34,94 | 33,40 | 34,90 | 4,49% | 100.534,00 |
| 04.05.2026 | 32,22 | 34,48 | 32,18 | 33,40 | 4,64% | 152.442,00 |
| 30.04.2026 | 30,46 | 31,94 | 30,20 | 31,92 | 2,90% | 83.917,00 |
| 29.04.2026 | 28,40 | 31,24 | 28,40 | 31,02 | 9,07% | 199.065,00 |
| 28.04.2026 | 28,40 | 28,76 | 28,18 | 28,44 | -0,07% | 45.295,00 |
| 27.04.2026 | 27,92 | 28,66 | 27,90 | 28,46 | 1,64% | 60.507,00 |
| 24.04.2026 | 28,00 | 28,72 | 27,80 | 28,00 | -0,64% | 57.032,00 |
| 23.04.2026 | 27,52 | 28,18 | 26,76 | 28,18 | 2,40% | 35.911,00 |
| 22.04.2026 | 27,50 | 27,98 | 27,34 | 27,52 | 1,47% | 49.513,00 |
| 21.04.2026 | 27,10 | 27,38 | 26,74 | 27,12 | -0,15% | 26.280,00 |
| 20.04.2026 | 27,38 | 27,62 | 27,02 | 27,16 | -2,58% | 28.974,00 |
| 17.04.2026 | 27,04 | 28,08 | 26,92 | 27,88 | 3,41% | 44.944,00 |
| 16.04.2026 | 26,68 | 27,18 | 26,68 | 26,96 | 1,05% | 27.629,00 |
| 15.04.2026 | 26,28 | 27,48 | 26,20 | 26,68 | 1,91% | 60.738,00 |
| 14.04.2026 | 25,90 | 26,70 | 25,90 | 26,18 | 1,39% | 42.314,00 |
| 13.04.2026 | 24,82 | 25,82 | 24,64 | 25,82 | 2,30% | 36.353,00 |
| 10.04.2026 | 24,92 | 25,24 | 24,82 | 25,24 | 2,10% | 32.581,00 |
| 09.04.2026 | 24,54 | 24,74 | 24,26 | 24,72 | -0,08% | 33.396,00 |
| 08.04.2026 | 24,00 | 24,98 | 23,92 | 24,74 | 7,47% | 49.411,00 |
| 07.04.2026 | 23,02 | 23,62 | 22,82 | 23,02 | 0,31% | 30.316,00 |
| 02.04.2026 | 23,15 | 23,15 | 22,50 | 22,95 | -2,55% | 47.248,00 |
| 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% | 40.184,00 |
| 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 |