Mersen S.A.
[WKN: 852488 | ISIN: FR0000039620]
Aktienkurse
25,350€ 3,05%
Echtzeit-Aktienkurs Mersen S.A.
Bid: Ask:

Aktienkurse zur Mersen S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -