18,020€
1,24%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,82 | 18,10 | 17,51 | 18,02 | 1,24% | - |
| 10.04.2025 | 19,04 | 19,04 | 17,34 | 17,80 | -6,22% | - |
| 09.04.2025 | 17,23 | 19,18 | 17,05 | 18,98 | 9,39% | - |
| 08.04.2025 | 17,73 | 18,26 | 17,08 | 17,35 | -2,03% | 160,00 |
| 07.04.2025 | 17,12 | 17,94 | 15,89 | 17,71 | -0,62% | 59,00 |
| 04.04.2025 | 17,98 | 18,14 | 17,18 | 17,82 | -0,94% | - |
| 03.04.2025 | 18,45 | 18,45 | 17,67 | 17,99 | -2,55% | - |
| 02.04.2025 | 18,27 | 18,48 | 17,99 | 18,46 | 1,04% | - |
| 01.04.2025 | 18,43 | 18,60 | 18,15 | 18,27 | -1,19% | - |
| 31.03.2025 | 19,07 | 19,07 | 18,17 | 18,49 | -3,85% | - |
| 28.03.2025 | 19,71 | 19,88 | 19,17 | 19,23 | -2,63% | - |
| 27.03.2025 | 19,75 | 19,84 | 19,36 | 19,75 | -0,05% | - |
| 26.03.2025 | 20,18 | 20,25 | 19,70 | 19,76 | -2,06% | - |
| 25.03.2025 | 19,90 | 20,38 | 19,82 | 20,18 | 1,23% | - |
| 24.03.2025 | 20,53 | 20,85 | 19,83 | 19,93 | -3,13% | - |
| 21.03.2025 | 20,43 | 20,68 | 20,08 | 20,58 | 0,37% | - |
| 20.03.2025 | 20,83 | 21,10 | 20,38 | 20,50 | -1,68% | - |
| 19.03.2025 | 21,10 | 21,10 | 20,53 | 20,85 | -1,07% | - |
| 18.03.2025 | 20,68 | 21,68 | 20,63 | 21,08 | 1,93% | - |
| 17.03.2025 | 19,53 | 20,73 | 19,48 | 20,68 | 5,48% | - |
| 14.03.2025 | 19,91 | 20,20 | 19,51 | 19,60 | -1,48% | - |
| 13.03.2025 | 21,65 | 21,78 | 19,64 | 19,90 | -8,53% | - |
| 12.03.2025 | 22,40 | 22,40 | 21,55 | 21,75 | -2,25% | - |
| 11.03.2025 | 22,58 | 23,00 | 21,98 | 22,25 | -1,55% | - |
| 10.03.2025 | 23,33 | 23,33 | 22,33 | 22,60 | -3,21% | - |
| 07.03.2025 | 23,03 | 23,35 | 22,65 | 23,35 | 1,08% | 75,00 |
| 06.03.2025 | 22,58 | 23,40 | 22,48 | 23,10 | 2,33% | - |
| 05.03.2025 | 21,03 | 22,63 | 20,90 | 22,58 | 8,14% | - |
| 04.03.2025 | 21,30 | 21,33 | 20,43 | 20,88 | -1,76% | - |
| 03.03.2025 | 21,23 | 21,98 | 20,90 | 21,25 | 0,83% | - |
| 28.02.2025 | 21,23 | 21,33 | 20,80 | 21,08 | -1,40% | - |
| 27.02.2025 | 21,60 | 21,80 | 21,35 | 21,38 | -1,04% | - |
| 26.02.2025 | 21,80 | 22,18 | 21,58 | 21,60 | -0,46% | - |
| 25.02.2025 | 22,18 | 22,28 | 21,55 | 21,70 | -2,25% | - |
| 24.02.2025 | 22,63 | 22,65 | 22,10 | 22,20 | -0,11% | - |
| 21.02.2025 | 21,83 | 22,73 | 21,83 | 22,23 | 1,83% | - |
| 20.02.2025 | 21,50 | 22,15 | 21,50 | 21,83 | 1,51% | - |
| 19.02.2025 | 22,35 | 22,38 | 21,45 | 21,50 | -3,80% | - |
| 18.02.2025 | 22,18 | 22,53 | 21,85 | 22,35 | 0,79% | - |
| 17.02.2025 | 22,08 | 22,30 | 21,83 | 22,18 | 0,34% | - |
| 14.02.2025 | 21,15 | 22,45 | 21,13 | 22,10 | 4,49% | - |
| 13.02.2025 | 21,08 | 21,53 | 20,90 | 21,15 | 0,48% | - |
| 12.02.2025 | 21,30 | 21,55 | 20,85 | 21,05 | -1,29% | - |
| 11.02.2025 | 21,18 | 21,38 | 20,90 | 21,33 | 0,71% | - |
| 10.02.2025 | 20,95 | 21,65 | 20,80 | 21,18 | 0,95% | - |
| 07.02.2025 | 21,25 | 21,43 | 20,78 | 20,98 | -1,29% | - |
| 06.02.2025 | 20,88 | 21,30 | 20,70 | 21,25 | 1,80% | - |
| 05.02.2025 | 20,83 | 21,10 | 20,60 | 20,88 | -0,24% | - |
| 04.02.2025 | 21,00 | 21,33 | 20,73 | 20,93 | -0,48% | - |
| 03.02.2025 | 21,68 | 21,68 | 20,60 | 21,03 | -3,22% | - |
| 31.01.2025 | 22,53 | 22,63 | 21,63 | 21,73 | -3,55% | - |
| 30.01.2025 | 19,92 | 22,65 | 19,81 | 22,53 | 13,08% | 180,00 |
| 29.01.2025 | 19,48 | 20,36 | 19,28 | 19,92 | 2,31% | 400,00 |
| 28.01.2025 | 19,66 | 19,92 | 19,34 | 19,47 | -1,17% | - |
| 27.01.2025 | 19,70 | 19,77 | 19,31 | 19,70 | -0,61% | - |
| 24.01.2025 | 19,30 | 20,02 | 19,30 | 19,82 | 2,69% | - |
| 23.01.2025 | 19,45 | 19,62 | 19,20 | 19,30 | -0,77% | - |
| 22.01.2025 | 19,70 | 19,90 | 19,44 | 19,45 | -1,27% | - |
| 21.01.2025 | 19,88 | 20,08 | 19,48 | 19,70 | -0,91% | - |
| 20.01.2025 | 19,92 | 20,23 | 19,51 | 19,88 | -0,20% | - |
| 17.01.2025 | 19,97 | 20,43 | 19,90 | 19,92 | -0,23% | - |
| 16.01.2025 | 19,78 | 20,15 | 19,70 | 19,97 | 0,73% | - |
| 15.01.2025 | 19,16 | 19,95 | 19,15 | 19,82 | 3,44% | - |
| 14.01.2025 | 19,42 | 19,65 | 19,09 | 19,16 | -1,34% | - |
| 13.01.2025 | 19,86 | 19,88 | 19,30 | 19,42 | -2,71% | - |
| 10.01.2025 | 21,03 | 21,03 | 19,90 | 19,96 | -5,07% | 50,00 |
| 09.01.2025 | 20,83 | 21,08 | 20,55 | 21,03 | 0,96% | - |
| 08.01.2025 | 21,48 | 21,53 | 20,70 | 20,83 | -3,03% | - |
| 07.01.2025 | 21,33 | 21,58 | 21,15 | 21,48 | 0,70% | - |
| 06.01.2025 | 20,68 | 21,80 | 20,68 | 21,33 | 3,14% | - |
| 03.01.2025 | 20,43 | 20,80 | 20,38 | 20,68 | 1,22% | - |
| 02.01.2025 | 20,40 | 20,90 | 20,33 | 20,43 | 0,37% | - |
| 30.12.2024 | 20,48 | 20,65 | 20,35 | 20,35 | -0,37% | - |
| 27.12.2024 | 20,08 | 20,70 | 20,08 | 20,43 | 1,74% | - |
| 23.12.2024 | 19,63 | 20,08 | 19,50 | 20,08 | 2,48% | - |
| 20.12.2024 | 19,64 | 19,95 | 19,55 | 19,59 | -0,86% | - |
| 19.12.2024 | 20,18 | 20,28 | 19,73 | 19,76 | -2,30% | - |
| 18.12.2024 | 20,18 | 20,68 | 20,13 | 20,23 | 0,25% | - |
| 17.12.2024 | 20,48 | 20,53 | 20,13 | 20,18 | -1,47% | - |
| 16.12.2024 | 20,48 | 20,58 | 20,08 | 20,48 | 0,00% | - |
| 13.12.2024 | 20,88 | 21,08 | 20,38 | 20,48 | -1,92% | - |
| 12.12.2024 | 20,83 | 21,18 | 20,78 | 20,88 | 0,24% | - |
| 11.12.2024 | 20,98 | 21,13 | 20,68 | 20,83 | -0,72% | 50,00 |
| 10.12.2024 | 21,30 | 21,30 | 20,88 | 20,98 | -1,41% | - |
| 09.12.2024 | 20,88 | 21,63 | 20,83 | 21,28 | 1,92% | - |
| 06.12.2024 | 20,13 | 21,03 | 20,08 | 20,88 | 3,73% | - |
| 05.12.2024 | 19,56 | 20,28 | 19,18 | 20,13 | 2,89% | 300,00 |
| 04.12.2024 | 19,13 | 19,89 | 19,10 | 19,56 | 2,14% | - |
| 03.12.2024 | 19,07 | 19,37 | 18,99 | 19,15 | 0,42% | - |
| 02.12.2024 | 19,66 | 19,66 | 18,84 | 19,07 | -3,44% | - |
| 29.11.2024 | 19,84 | 20,03 | 19,61 | 19,75 | -0,45% | - |
| 28.11.2024 | 19,84 | 20,28 | 19,79 | 19,84 | 0,00% | - |
| 27.11.2024 | 19,98 | 20,13 | 19,67 | 19,84 | -1,12% | - |
| 26.11.2024 | 20,09 | 20,73 | 19,69 | 20,07 | -0,79% | 25,00 |
| 25.11.2024 | 19,92 | 20,33 | 19,82 | 20,23 | 1,35% | - |
| 22.11.2024 | 19,92 | 20,13 | 19,57 | 19,96 | 0,18% | - |
| 21.11.2024 | 20,53 | 20,58 | 19,87 | 19,92 | -2,95% | - |
| 20.11.2024 | 20,53 | 20,88 | 20,38 | 20,53 | 0,00% | - |
| 19.11.2024 | 21,18 | 21,28 | 20,33 | 20,53 | -3,07% | - |
| 18.11.2024 | 21,18 | 21,88 | 21,08 | 21,18 | 0,00% | - |