22,325€
0,11%
Echtzeit-Aktienkurs MERSEN S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur MERSEN S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,38 | 22,60 | 22,28 | 22,40 | 0,45% | - |
| 02.07.2025 | 21,63 | 22,38 | 21,63 | 22,30 | 3,12% | - |
| 01.07.2025 | 22,13 | 22,18 | 21,55 | 21,63 | -2,37% | - |
| 30.06.2025 | 22,68 | 22,98 | 21,98 | 22,15 | -1,99% | - |
| 27.06.2025 | 21,90 | 22,68 | 21,83 | 22,60 | 3,55% | - |
| 26.06.2025 | 20,58 | 21,83 | 20,58 | 21,83 | 6,08% | - |
| 25.06.2025 | 20,53 | 20,85 | 20,48 | 20,58 | 0,37% | - |
| 24.06.2025 | 20,43 | 20,73 | 20,38 | 20,50 | 1,61% | - |
| 23.06.2025 | 20,00 | 20,20 | 19,91 | 20,18 | 0,75% | - |
| 20.06.2025 | 20,28 | 20,28 | 19,98 | 20,03 | -0,50% | - |
| 19.06.2025 | 20,58 | 20,58 | 20,00 | 20,13 | -2,19% | - |
| 18.06.2025 | 20,83 | 20,90 | 20,48 | 20,58 | -0,96% | - |
| 17.06.2025 | 20,93 | 21,05 | 20,73 | 20,78 | -0,72% | - |
| 16.06.2025 | 20,78 | 21,13 | 20,78 | 20,93 | 0,72% | - |
| 13.06.2025 | 20,98 | 21,15 | 20,73 | 20,78 | -2,81% | - |
| 12.06.2025 | 20,63 | 21,45 | 20,48 | 21,38 | 3,64% | - |
| 11.06.2025 | 20,48 | 20,93 | 20,48 | 20,63 | 0,00% | - |
| 10.06.2025 | 20,18 | 20,63 | 20,08 | 20,63 | 2,66% | - |
| 09.06.2025 | 20,09 | 20,25 | 20,03 | 20,09 | -0,05% | - |
| 06.06.2025 | 20,13 | 20,25 | 20,08 | 20,10 | -0,12% | - |
| 05.06.2025 | 20,58 | 20,60 | 20,08 | 20,13 | -2,19% | - |
| 04.06.2025 | 20,43 | 20,83 | 20,35 | 20,58 | 0,61% | - |
| 03.06.2025 | 20,58 | 20,58 | 20,20 | 20,45 | -0,61% | - |
| 02.06.2025 | 20,43 | 20,63 | 20,15 | 20,58 | 0,37% | - |
| 30.05.2025 | 20,78 | 21,00 | 20,33 | 20,50 | -1,32% | - |
| 29.05.2025 | 20,93 | 21,38 | 20,68 | 20,78 | 0,48% | - |
| 28.05.2025 | 20,43 | 20,90 | 20,38 | 20,68 | 0,98% | - |
| 27.05.2025 | 20,83 | 20,88 | 20,43 | 20,48 | -1,68% | - |
| 26.05.2025 | 20,63 | 20,93 | 20,43 | 20,83 | 2,97% | - |
| 23.05.2025 | 20,38 | 20,68 | 19,70 | 20,23 | -0,74% | - |
| 22.05.2025 | 20,63 | 20,68 | 20,23 | 20,38 | -0,97% | - |
| 21.05.2025 | 21,13 | 21,13 | 20,53 | 20,58 | -2,60% | - |
| 20.05.2025 | 20,98 | 21,28 | 20,73 | 21,13 | 0,72% | - |
| 19.05.2025 | 21,13 | 21,25 | 20,65 | 20,98 | -1,18% | - |
| 16.05.2025 | 21,05 | 21,23 | 20,93 | 21,23 | 0,71% | - |
| 15.05.2025 | 21,45 | 21,50 | 20,98 | 21,08 | -2,20% | - |
| 14.05.2025 | 21,73 | 21,80 | 21,38 | 21,55 | -0,81% | 59,00 |
| 13.05.2025 | 21,13 | 21,78 | 20,98 | 21,73 | 2,84% | - |
| 12.05.2025 | 20,68 | 21,35 | 20,68 | 21,13 | 2,18% | - |
| 09.05.2025 | 20,63 | 20,95 | 20,58 | 20,68 | 0,61% | 2.500,00 |
| 08.05.2025 | 19,77 | 20,68 | 19,61 | 20,55 | 4,00% | - |
| 07.05.2025 | 19,52 | 19,79 | 19,52 | 19,76 | 1,23% | - |
| 06.05.2025 | 19,65 | 19,84 | 19,22 | 19,52 | -0,91% | - |
| 05.05.2025 | 19,88 | 19,90 | 19,68 | 19,70 | -0,96% | - |
| 02.05.2025 | 19,12 | 19,94 | 18,86 | 19,89 | 5,07% | - |
| 30.04.2025 | 18,60 | 18,96 | 18,54 | 18,93 | 1,72% | - |
| 29.04.2025 | 18,78 | 18,86 | 18,39 | 18,61 | -0,80% | - |
| 28.04.2025 | 18,70 | 18,84 | 18,45 | 18,76 | 0,37% | - |
| 25.04.2025 | 18,52 | 18,70 | 18,10 | 18,69 | 0,92% | - |
| 24.04.2025 | 18,19 | 18,52 | 17,86 | 18,52 | 1,76% | - |
| 23.04.2025 | 18,21 | 18,44 | 17,89 | 18,20 | 1,73% | - |
| 22.04.2025 | 17,72 | 17,91 | 17,56 | 17,89 | 0,96% | - |
| 17.04.2025 | 17,74 | 18,03 | 17,69 | 17,72 | -0,17% | - |
| 16.04.2025 | 17,92 | 18,02 | 17,62 | 17,75 | -0,95% | - |
| 15.04.2025 | 17,94 | 18,12 | 17,78 | 17,92 | 0,00% | - |
| 14.04.2025 | 18,19 | 18,56 | 17,76 | 17,92 | -1,48% | - |
| 11.04.2025 | 17,82 | 18,23 | 17,51 | 18,19 | 2,19% | - |
| 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% | - |