20,850€
-0,12%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 24,65 | 25,95 | 24,58 | 25,78 | 4,56% | - |
| 18.09.2025 | 23,93 | 24,90 | 23,93 | 24,65 | 3,03% | - |
| 17.09.2025 | 23,90 | 24,03 | 23,73 | 23,93 | -0,10% | - |
| 16.09.2025 | 23,88 | 24,10 | 23,83 | 23,95 | 0,52% | - |
| 15.09.2025 | 23,75 | 24,18 | 23,73 | 23,83 | 0,63% | - |
| 12.09.2025 | 23,70 | 23,73 | 23,63 | 23,68 | 1,50% | - |
| 11.09.2025 | 23,30 | 23,35 | 23,25 | 23,33 | 0,11% | - |
| 10.09.2025 | 23,33 | 23,43 | 23,05 | 23,30 | -2,31% | - |
| 09.09.2025 | 23,70 | 23,90 | 23,63 | 23,85 | 0,53% | - |
| 08.09.2025 | 23,55 | 23,78 | 23,45 | 23,73 | 0,74% | - |
| 05.09.2025 | 23,35 | 23,73 | 23,30 | 23,55 | 1,07% | - |
| 04.09.2025 | 23,03 | 23,48 | 22,85 | 23,30 | 1,08% | - |
| 03.09.2025 | 23,40 | 23,63 | 22,95 | 23,05 | -1,60% | - |
| 02.09.2025 | 23,95 | 24,05 | 23,28 | 23,43 | -2,09% | - |
| 01.09.2025 | 24,30 | 24,58 | 23,85 | 23,93 | -1,54% | - |
| 29.08.2025 | 24,13 | 24,38 | 23,88 | 24,30 | 0,41% | - |
| 28.08.2025 | 24,18 | 24,55 | 24,13 | 24,20 | 0,21% | - |
| 27.08.2025 | 24,43 | 24,50 | 24,05 | 24,15 | -1,02% | - |
| 26.08.2025 | 25,35 | 25,35 | 23,88 | 24,40 | -3,75% | - |
| 25.08.2025 | 25,25 | 25,68 | 25,18 | 25,35 | 0,10% | - |
| 22.08.2025 | 24,58 | 25,38 | 24,50 | 25,33 | 2,95% | - |
| 21.08.2025 | 24,55 | 24,63 | 24,38 | 24,60 | 0,10% | - |
| 20.08.2025 | 24,75 | 24,85 | 24,50 | 24,58 | -1,21% | - |
| 19.08.2025 | 24,60 | 25,13 | 24,60 | 24,88 | 1,02% | - |
| 18.08.2025 | 24,65 | 24,68 | 24,25 | 24,63 | 0,31% | - |
| 15.08.2025 | 24,78 | 24,90 | 24,50 | 24,55 | -0,81% | - |
| 14.08.2025 | 25,08 | 25,18 | 24,60 | 24,75 | -1,49% | - |
| 13.08.2025 | 25,45 | 25,45 | 24,98 | 25,13 | -0,99% | - |
| 12.08.2025 | 24,93 | 25,43 | 24,93 | 25,38 | 1,91% | - |
| 11.08.2025 | 25,68 | 25,70 | 24,88 | 24,90 | -2,73% | - |
| 08.08.2025 | 25,35 | 25,63 | 25,25 | 25,60 | 0,99% | - |
| 07.08.2025 | 25,13 | 25,43 | 25,05 | 25,35 | 1,71% | - |
| 06.08.2025 | 25,50 | 25,73 | 24,73 | 24,93 | -2,25% | 236,00 |
| 05.08.2025 | 25,35 | 25,83 | 25,20 | 25,50 | 0,69% | - |
| 04.08.2025 | 24,60 | 25,75 | 24,55 | 25,33 | 2,63% | - |
| 01.08.2025 | 24,08 | 25,03 | 23,90 | 24,68 | 2,60% | - |
| 31.07.2025 | 21,80 | 24,35 | 21,75 | 24,05 | 10,70% | - |
| 30.07.2025 | 21,90 | 21,98 | 21,63 | 21,73 | -0,69% | - |
| 29.07.2025 | 21,78 | 22,33 | 21,75 | 21,88 | 0,69% | - |
| 28.07.2025 | 22,15 | 22,43 | 21,65 | 21,73 | -1,25% | - |
| 25.07.2025 | 21,83 | 22,00 | 21,48 | 22,00 | 0,80% | - |
| 24.07.2025 | 22,28 | 22,33 | 21,75 | 21,83 | -2,02% | - |
| 23.07.2025 | 21,78 | 22,28 | 21,70 | 22,28 | 3,24% | - |
| 22.07.2025 | 21,88 | 21,98 | 21,43 | 21,58 | -1,71% | - |
| 21.07.2025 | 21,88 | 22,08 | 21,73 | 21,95 | 0,34% | - |
| 18.07.2025 | 21,88 | 22,25 | 21,85 | 21,88 | 0,00% | 787,00 |
| 17.07.2025 | 21,45 | 21,90 | 21,40 | 21,88 | 1,98% | - |
| 16.07.2025 | 21,78 | 21,78 | 21,23 | 21,45 | -1,38% | - |
| 15.07.2025 | 21,60 | 22,00 | 21,50 | 21,75 | 0,81% | - |
| 14.07.2025 | 21,08 | 21,63 | 21,08 | 21,58 | 0,47% | - |
| 11.07.2025 | 21,88 | 21,88 | 21,43 | 21,48 | -2,05% | - |
| 10.07.2025 | 21,98 | 22,08 | 21,68 | 21,93 | -0,11% | - |
| 09.07.2025 | 21,48 | 22,18 | 21,30 | 21,95 | 2,33% | 2.000,00 |
| 08.07.2025 | 20,98 | 21,48 | 20,98 | 21,45 | 2,51% | - |
| 07.07.2025 | 21,65 | 21,75 | 20,78 | 20,93 | -6,38% | - |
| 04.07.2025 | 22,38 | 22,55 | 22,05 | 22,35 | -0,22% | - |
| 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% | - |