22,150€
11,19%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,92 | 22,18 | 19,81 | 22,13 | 11,07% | 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% | - |
| 15.11.2024 | 20,35 | 21,28 | 20,30 | 21,18 | 3,80% | - |
| 14.11.2024 | 19,96 | 20,53 | 19,77 | 20,40 | 2,18% | - |
| 13.11.2024 | 19,84 | 20,13 | 19,71 | 19,97 | 0,38% | - |
| 12.11.2024 | 20,88 | 20,88 | 19,77 | 19,89 | -4,72% | - |
| 11.11.2024 | 20,73 | 20,98 | 20,68 | 20,88 | 0,97% | - |
| 08.11.2024 | 21,38 | 21,38 | 20,53 | 20,68 | -3,27% | - |
| 07.11.2024 | 20,88 | 21,38 | 20,83 | 21,38 | 2,15% | - |
| 06.11.2024 | 21,33 | 21,78 | 20,68 | 20,93 | -2,11% | - |
| 05.11.2024 | 21,23 | 21,53 | 20,98 | 21,38 | 0,47% | - |
| 04.11.2024 | 21,75 | 22,28 | 21,18 | 21,28 | -2,18% | - |
| 01.11.2024 | 21,33 | 22,03 | 21,28 | 21,75 | 1,75% | - |
| 31.10.2024 | 21,48 | 21,53 | 21,08 | 21,38 | -1,27% | - |
| 30.10.2024 | 21,70 | 22,03 | 21,58 | 21,65 | -0,35% | - |
| 29.10.2024 | 21,83 | 22,03 | 21,73 | 21,73 | -0,46% | - |
| 28.10.2024 | 22,58 | 22,95 | 21,78 | 21,83 | -3,32% | 200,00 |
| 25.10.2024 | 22,33 | 22,68 | 22,13 | 22,58 | 1,12% | - |
| 24.10.2024 | 23,60 | 23,65 | 21,13 | 22,33 | -5,40% | 400,00 |
| 23.10.2024 | 24,83 | 25,13 | 23,13 | 23,60 | -4,74% | - |
| 22.10.2024 | 24,45 | 25,03 | 24,23 | 24,78 | 1,12% | - |
| 21.10.2024 | 24,68 | 25,18 | 24,38 | 24,50 | -0,91% | - |
| 18.10.2024 | 24,53 | 25,18 | 24,48 | 24,73 | 0,61% | - |
| 17.10.2024 | 24,35 | 24,73 | 24,30 | 24,58 | 0,82% | - |
| 16.10.2024 | 25,28 | 25,28 | 24,28 | 24,38 | -3,56% | - |
| 15.10.2024 | 24,60 | 25,45 | 24,53 | 25,28 | 2,85% | - |
| 14.10.2024 | 23,90 | 24,73 | 23,73 | 24,58 | 2,61% | - |
| 11.10.2024 | 26,53 | 26,53 | 23,88 | 23,95 | -9,71% | - |
| 10.10.2024 | 26,55 | 26,58 | 25,18 | 26,53 | -0,09% | - |
| 09.10.2024 | 27,05 | 27,05 | 26,38 | 26,55 | -1,67% | 200,00 |
| 08.10.2024 | 28,33 | 28,48 | 26,88 | 27,00 | -5,26% | - |
| 07.10.2024 | 28,05 | 28,58 | 27,40 | 28,50 | 1,79% | - |
| 04.10.2024 | 27,15 | 28,05 | 27,13 | 28,00 | 3,13% | - |
| 03.10.2024 | 28,28 | 28,28 | 27,08 | 27,15 | -3,98% | - |
| 02.10.2024 | 28,60 | 28,68 | 28,18 | 28,28 | -0,96% | - |
| 01.10.2024 | 28,53 | 29,03 | 28,33 | 28,55 | 0,26% | - |
| 30.09.2024 | 29,13 | 29,23 | 28,18 | 28,48 | -1,98% | - |
| 27.09.2024 | 28,65 | 29,25 | 28,48 | 29,05 | 1,57% | - |
| 26.09.2024 | 27,48 | 28,70 | 27,48 | 28,60 | 4,09% | - |
| 25.09.2024 | 27,75 | 27,98 | 27,43 | 27,48 | -0,99% | - |
| 24.09.2024 | 27,65 | 28,13 | 27,45 | 27,75 | 0,73% | - |
| 23.09.2024 | 27,58 | 27,68 | 26,88 | 27,55 | -0,09% | - |
| 20.09.2024 | 28,38 | 28,38 | 27,48 | 27,58 | -2,82% | - |
| 19.09.2024 | 27,93 | 28,78 | 27,83 | 28,38 | 2,34% | - |
| 18.09.2024 | 27,70 | 27,90 | 27,43 | 27,73 | 0,09% | - |
| 17.09.2024 | 27,45 | 27,93 | 27,33 | 27,70 | 1,09% | - |
| 16.09.2024 | 27,73 | 27,75 | 27,13 | 27,40 | -1,17% | - |
| 13.09.2024 | 27,83 | 28,08 | 27,63 | 27,73 | -0,36% | - |
| 12.09.2024 | 27,75 | 28,08 | 27,28 | 27,83 | 0,45% | - |
| 11.09.2024 | 27,25 | 28,08 | 27,10 | 27,70 | 1,84% | - |
| 10.09.2024 | 27,75 | 28,18 | 27,03 | 27,20 | -2,16% | - |
| 09.09.2024 | 27,83 | 28,78 | 27,48 | 27,80 | 0,00% | - |
| 06.09.2024 | 28,43 | 28,58 | 27,73 | 27,80 | -2,28% | - |