26,650€
-1,30%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,93 | 27,10 | 26,65 | 26,80 | -0,74% | - |
| 13.02.2026 | 27,05 | 27,20 | 26,48 | 27,00 | -0,83% | - |
| 12.02.2026 | 27,30 | 27,58 | 27,08 | 27,23 | -0,27% | - |
| 11.02.2026 | 27,33 | 27,35 | 27,30 | 27,30 | 1,49% | - |
| 10.02.2026 | 26,80 | 27,08 | 26,80 | 26,90 | 0,19% | - |
| 09.02.2026 | 26,03 | 26,90 | 25,95 | 26,85 | 3,57% | 1,00 |
| 06.02.2026 | 25,70 | 25,93 | 25,45 | 25,93 | 0,78% | - |
| 05.02.2026 | 26,18 | 26,23 | 25,08 | 25,73 | -1,15% | - |
| 04.02.2026 | 25,58 | 26,38 | 25,58 | 26,03 | 1,86% | - |
| 03.02.2026 | 25,70 | 25,95 | 25,30 | 25,55 | -0,39% | - |
| 02.02.2026 | 25,80 | 25,80 | 25,08 | 25,65 | -0,68% | - |
| 30.01.2026 | 26,73 | 26,75 | 25,63 | 25,83 | -3,28% | - |
| 29.01.2026 | 24,83 | 26,88 | 24,38 | 26,70 | 4,60% | - |
| 28.01.2026 | 25,33 | 25,53 | 25,33 | 25,53 | 2,20% | - |
| 27.01.2026 | 25,00 | 25,00 | 24,98 | 24,98 | 0,20% | - |
| 26.01.2026 | 25,35 | 25,65 | 24,85 | 24,93 | -2,25% | 61,00 |
| 23.01.2026 | 25,05 | 25,50 | 24,88 | 25,50 | 2,82% | - |
| 22.01.2026 | 24,85 | 24,85 | 24,78 | 24,80 | -0,20% | - |
| 21.01.2026 | 24,45 | 24,90 | 24,35 | 24,85 | 2,16% | - |
| 20.01.2026 | 24,60 | 24,60 | 24,03 | 24,33 | -1,22% | - |
| 19.01.2026 | 24,90 | 24,90 | 24,33 | 24,63 | -1,01% | - |
| 16.01.2026 | 24,80 | 24,93 | 24,53 | 24,88 | 1,02% | - |
| 15.01.2026 | 24,63 | 24,73 | 24,30 | 24,63 | 2,50% | - |
| 14.01.2026 | 23,98 | 24,03 | 23,93 | 24,03 | -0,10% | - |
| 13.01.2026 | 23,90 | 24,05 | 23,68 | 24,05 | 0,84% | - |
| 12.01.2026 | 24,20 | 24,33 | 23,68 | 23,85 | -1,55% | - |
| 09.01.2026 | 24,28 | 24,30 | 24,08 | 24,23 | 0,00% | - |
| 08.01.2026 | 24,48 | 24,48 | 23,88 | 24,23 | -1,12% | 71,00 |
| 07.01.2026 | 25,03 | 25,13 | 24,48 | 24,50 | 0,10% | 100,00 |
| 06.01.2026 | 24,40 | 24,48 | 24,40 | 24,48 | -0,61% | - |
| 05.01.2026 | 24,38 | 24,63 | 24,25 | 24,63 | 2,71% | - |
| 02.01.2026 | 23,80 | 24,08 | 23,70 | 23,98 | 2,02% | - |
| 30.12.2025 | 23,50 | 23,53 | 23,45 | 23,50 | -0,11% | - |
| 29.12.2025 | 22,95 | 23,63 | 22,93 | 23,53 | 3,86% | - |
| 23.12.2025 | 22,65 | 22,75 | 22,45 | 22,65 | 1,12% | - |
| 22.12.2025 | 21,80 | 22,60 | 21,75 | 22,40 | 2,17% | - |
| 19.12.2025 | 21,88 | 21,93 | 21,78 | 21,93 | 0,46% | - |
| 18.12.2025 | 21,85 | 21,88 | 21,83 | 21,83 | 0,34% | - |
| 17.12.2025 | 22,05 | 22,10 | 21,68 | 21,75 | -0,91% | - |
| 16.12.2025 | 21,85 | 21,95 | 21,85 | 21,95 | -0,11% | - |
| 15.12.2025 | 22,25 | 22,25 | 21,78 | 21,98 | -0,57% | - |
| 12.12.2025 | 22,05 | 22,15 | 22,05 | 22,10 | 3,27% | - |
| 11.12.2025 | 21,55 | 21,55 | 21,35 | 21,40 | -0,23% | - |
| 10.12.2025 | 21,18 | 21,48 | 21,18 | 21,45 | 1,06% | - |
| 09.12.2025 | 21,53 | 21,60 | 21,18 | 21,23 | -3,19% | - |
| 08.12.2025 | 21,90 | 21,93 | 21,88 | 21,93 | 0,23% | - |
| 05.12.2025 | 21,95 | 22,25 | 21,88 | 21,88 | 0,34% | - |
| 04.12.2025 | 21,73 | 21,80 | 21,73 | 21,80 | 0,46% | - |
| 03.12.2025 | 21,80 | 21,98 | 21,63 | 21,70 | -0,57% | - |
| 02.12.2025 | 21,85 | 22,10 | 21,63 | 21,83 | 0,81% | - |
| 01.12.2025 | 21,78 | 21,80 | 21,45 | 21,65 | -0,57% | - |
| 28.11.2025 | 21,60 | 21,80 | 21,60 | 21,78 | 0,69% | - |
| 27.11.2025 | 21,38 | 21,70 | 21,33 | 21,63 | 1,05% | - |
| 26.11.2025 | 21,70 | 21,80 | 21,35 | 21,40 | -0,93% | - |
| 25.11.2025 | 21,95 | 22,00 | 21,48 | 21,60 | -1,59% | - |
| 24.11.2025 | 21,65 | 21,98 | 21,63 | 21,95 | 1,62% | - |
| 21.11.2025 | 21,23 | 21,68 | 21,05 | 21,60 | 1,77% | - |
| 20.11.2025 | 22,08 | 22,13 | 21,15 | 21,23 | -3,08% | - |
| 19.11.2025 | 21,48 | 21,95 | 21,23 | 21,90 | 1,74% | - |
| 18.11.2025 | 21,53 | 21,63 | 21,30 | 21,53 | -1,37% | - |
| 17.11.2025 | 21,90 | 22,35 | 21,63 | 21,83 | 0,00% | - |
| 14.11.2025 | 21,78 | 21,85 | 21,73 | 21,83 | 0,11% | - |
| 13.11.2025 | 21,40 | 22,45 | 21,38 | 21,80 | 1,99% | - |
| 12.11.2025 | 21,30 | 21,50 | 21,05 | 21,38 | 0,47% | - |
| 11.11.2025 | 20,98 | 21,28 | 20,90 | 21,28 | 1,19% | - |
| 10.11.2025 | 20,98 | 21,10 | 20,73 | 21,03 | 1,69% | - |
| 07.11.2025 | 20,60 | 20,80 | 20,60 | 20,68 | -0,96% | - |
| 06.11.2025 | 21,38 | 21,38 | 20,85 | 20,88 | -2,57% | - |
| 05.11.2025 | 21,50 | 21,50 | 21,05 | 21,43 | 0,35% | - |
| 04.11.2025 | 21,85 | 21,85 | 21,28 | 21,35 | -2,40% | 1,00 |
| 31.10.2025 | 22,13 | 22,25 | 21,85 | 21,88 | -1,13% | - |
| 30.10.2025 | 22,55 | 22,68 | 22,10 | 22,13 | -1,88% | - |
| 29.10.2025 | 22,88 | 23,03 | 22,55 | 22,55 | -1,42% | - |
| 28.10.2025 | 22,65 | 22,98 | 22,58 | 22,88 | 1,10% | - |
| 27.10.2025 | 23,08 | 23,38 | 22,60 | 22,63 | -2,16% | - |
| 24.10.2025 | 26,20 | 26,78 | 22,35 | 23,13 | -17,63% | 180,00 |
| 23.10.2025 | 27,38 | 28,18 | 27,38 | 28,08 | 3,31% | - |
| 22.10.2025 | 27,03 | 27,40 | 26,93 | 27,18 | 2,16% | - |
| 21.10.2025 | 26,55 | 26,63 | 26,28 | 26,60 | 0,28% | - |
| 20.10.2025 | 25,68 | 26,58 | 25,55 | 26,53 | 3,82% | 9,00 |
| 17.10.2025 | 26,00 | 26,03 | 25,55 | 25,55 | -2,11% | - |
| 16.10.2025 | 25,75 | 26,33 | 25,50 | 26,10 | 1,06% | - |
| 15.10.2025 | 25,50 | 26,20 | 25,50 | 25,83 | 1,08% | - |
| 14.10.2025 | 25,40 | 25,58 | 24,88 | 25,55 | 0,00% | - |
| 13.10.2025 | 25,78 | 25,88 | 25,33 | 25,55 | -0,29% | - |
| 10.10.2025 | 26,05 | 26,35 | 25,60 | 25,63 | -1,54% | - |
| 09.10.2025 | 26,33 | 26,48 | 26,03 | 26,03 | -0,95% | - |
| 08.10.2025 | 25,60 | 26,33 | 25,60 | 26,28 | 2,64% | - |
| 07.10.2025 | 25,78 | 26,20 | 25,48 | 25,60 | 1,39% | - |
| 06.10.2025 | 25,70 | 25,73 | 24,65 | 25,25 | -1,94% | - |
| 03.10.2025 | 25,85 | 26,20 | 25,70 | 25,75 | -0,29% | - |
| 02.10.2025 | 25,55 | 25,95 | 25,35 | 25,83 | 1,18% | - |
| 01.10.2025 | 25,08 | 25,55 | 24,95 | 25,53 | 1,69% | - |
| 30.09.2025 | 25,20 | 25,38 | 24,88 | 25,10 | -0,59% | - |
| 29.09.2025 | 25,30 | 25,65 | 25,20 | 25,25 | -1,08% | - |
| 26.09.2025 | 25,45 | 25,53 | 25,43 | 25,53 | -0,97% | - |
| 25.09.2025 | 25,35 | 26,43 | 25,30 | 25,78 | 2,18% | - |
| 24.09.2025 | 25,20 | 25,43 | 24,98 | 25,23 | 0,10% | - |
| 23.09.2025 | 25,23 | 26,03 | 25,20 | 25,20 | -0,10% | 150,00 |
| 22.09.2025 | 25,60 | 25,60 | 24,93 | 25,23 | -2,13% | 11,00 |