22,150€
15,24%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,45 | 22,18 | 19,45 | 22,05 | 13,48% | - |
| 29.01.2025 | 19,65 | 19,73 | 19,28 | 19,43 | -0,21% | - |
| 28.01.2025 | 19,64 | 19,92 | 19,35 | 19,47 | -1,17% | - |
| 27.01.2025 | 19,67 | 19,77 | 19,29 | 19,70 | -0,66% | - |
| 24.01.2025 | 19,33 | 20,01 | 19,24 | 19,83 | 2,64% | - |
| 23.01.2025 | 19,54 | 19,62 | 19,20 | 19,32 | -1,08% | 1.200,00 |
| 22.01.2025 | 19,70 | 19,90 | 19,44 | 19,53 | -0,86% | - |
| 21.01.2025 | 19,83 | 20,08 | 19,48 | 19,70 | -0,98% | - |
| 20.01.2025 | 19,98 | 20,23 | 19,51 | 19,90 | -0,23% | - |
| 17.01.2025 | 19,98 | 20,43 | 19,91 | 19,94 | -0,10% | - |
| 16.01.2025 | 19,93 | 20,15 | 19,70 | 19,96 | 0,71% | - |
| 15.01.2025 | 19,24 | 19,96 | 19,20 | 19,82 | 3,44% | - |
| 14.01.2025 | 19,55 | 19,65 | 19,09 | 19,16 | -1,99% | - |
| 13.01.2025 | 20,01 | 20,01 | 19,30 | 19,55 | -2,81% | - |
| 10.01.2025 | 21,00 | 21,05 | 19,95 | 20,12 | -4,33% | - |
| 09.01.2025 | 20,78 | 21,10 | 20,55 | 21,03 | 0,84% | - |
| 08.01.2025 | 21,45 | 21,50 | 20,65 | 20,85 | -2,80% | - |
| 07.01.2025 | 21,33 | 21,60 | 21,18 | 21,45 | 0,59% | - |
| 06.01.2025 | 20,93 | 21,80 | 20,85 | 21,33 | 2,52% | - |
| 03.01.2025 | 20,58 | 20,83 | 20,38 | 20,80 | 1,84% | - |
| 02.01.2025 | 20,65 | 20,90 | 20,35 | 20,43 | 0,62% | - |
| 30.12.2024 | 20,43 | 25,33 | 20,30 | 20,30 | -0,85% | - |
| 27.12.2024 | 20,12 | 20,73 | 20,10 | 20,48 | 1,39% | - |
| 23.12.2024 | 19,92 | 20,20 | 19,50 | 20,20 | 1,51% | - |
| 20.12.2024 | 19,66 | 20,01 | 19,55 | 19,90 | 0,79% | - |
| 19.12.2024 | 20,05 | 23,95 | 19,72 | 19,74 | -1,86% | - |
| 18.12.2024 | 20,18 | 20,68 | 20,06 | 20,12 | -0,30% | - |
| 17.12.2024 | 20,35 | 20,50 | 20,13 | 20,18 | -1,22% | - |
| 16.12.2024 | 20,33 | 20,55 | 20,10 | 20,43 | -0,24% | - |
| 13.12.2024 | 20,88 | 21,08 | 20,35 | 20,48 | -1,92% | - |
| 12.12.2024 | 20,83 | 21,15 | 20,78 | 20,88 | 0,00% | - |
| 11.12.2024 | 21,00 | 21,10 | 20,70 | 20,88 | -0,48% | - |
| 10.12.2024 | 21,23 | 21,30 | 20,88 | 20,98 | -1,53% | - |
| 09.12.2024 | 20,88 | 21,63 | 20,85 | 21,30 | 2,04% | - |
| 06.12.2024 | 20,13 | 21,03 | 20,10 | 20,88 | 3,73% | - |
| 05.12.2024 | 19,56 | 20,28 | 19,54 | 20,13 | 2,99% | - |
| 04.12.2024 | 19,12 | 19,88 | 19,09 | 19,54 | 2,09% | - |
| 03.12.2024 | 19,12 | 19,35 | 19,00 | 19,14 | 0,00% | - |
| 02.12.2024 | 19,54 | 19,59 | 18,87 | 19,14 | -3,14% | - |
| 29.11.2024 | 19,85 | 20,02 | 19,62 | 19,76 | -0,50% | - |
| 28.11.2024 | 19,94 | 20,28 | 19,80 | 19,86 | 0,10% | - |
| 27.11.2024 | 20,04 | 20,13 | 19,68 | 19,84 | -1,15% | - |
| 26.11.2024 | 20,03 | 20,70 | 19,69 | 20,07 | -0,40% | - |
| 25.11.2024 | 19,97 | 20,30 | 19,83 | 20,15 | 1,05% | - |
| 22.11.2024 | 19,98 | 20,10 | 19,57 | 19,94 | -0,10% | - |
| 21.11.2024 | 20,53 | 20,58 | 19,86 | 19,96 | -2,75% | - |
| 20.11.2024 | 21,23 | 22,85 | 20,35 | 20,53 | 0,12% | - |
| 19.11.2024 | 21,23 | 21,28 | 20,35 | 20,50 | -2,96% | - |
| 18.11.2024 | 21,23 | 21,88 | 21,10 | 21,13 | -0,24% | - |
| 15.11.2024 | 20,23 | 21,30 | 20,18 | 21,18 | 4,31% | - |
| 14.11.2024 | 19,87 | 20,50 | 19,78 | 20,30 | 1,75% | - |
| 13.11.2024 | 19,77 | 20,10 | 19,72 | 19,95 | 0,23% | - |
| 12.11.2024 | 20,60 | 20,65 | 19,79 | 19,91 | -4,65% | - |
| 11.11.2024 | 20,68 | 20,98 | 20,68 | 20,88 | 0,85% | - |
| 08.11.2024 | 21,28 | 21,33 | 20,55 | 20,70 | -2,93% | - |
| 07.11.2024 | 20,98 | 21,38 | 20,83 | 21,33 | 2,16% | - |
| 06.11.2024 | 21,33 | 21,78 | 20,68 | 20,88 | -2,11% | - |
| 05.11.2024 | 21,23 | 21,50 | 20,98 | 21,33 | 0,47% | - |
| 04.11.2024 | 21,98 | 22,28 | 21,18 | 21,23 | -2,86% | - |
| 01.11.2024 | 21,30 | 22,03 | 21,28 | 21,85 | 2,46% | - |
| 31.10.2024 | 21,43 | 21,53 | 21,10 | 21,33 | -0,93% | - |
| 30.10.2024 | 21,73 | 22,03 | 21,53 | 21,53 | -0,92% | - |
| 29.10.2024 | 21,95 | 22,05 | 21,73 | 21,73 | -1,03% | - |
| 28.10.2024 | 22,03 | 22,45 | 21,80 | 21,95 | -2,77% | - |
| 25.10.2024 | 22,33 | 22,68 | 22,15 | 22,58 | 1,12% | - |
| 24.10.2024 | 23,35 | 23,45 | 21,18 | 22,33 | -9,52% | - |
| 23.10.2024 | 24,78 | 25,10 | 24,60 | 24,68 | -1,00% | - |
| 22.10.2024 | 24,50 | 25,00 | 24,25 | 24,93 | 1,84% | - |
| 21.10.2024 | 24,65 | 25,13 | 24,40 | 24,48 | -0,91% | - |
| 18.10.2024 | 24,60 | 25,15 | 24,48 | 24,70 | 0,71% | - |
| 17.10.2024 | 24,20 | 24,70 | 24,20 | 24,53 | 0,72% | - |
| 16.10.2024 | 25,08 | 25,25 | 24,28 | 24,35 | -3,18% | - |
| 15.10.2024 | 24,53 | 25,40 | 24,45 | 25,15 | 2,44% | 7.500,00 |
| 14.10.2024 | 24,00 | 24,73 | 23,75 | 24,55 | 2,08% | - |
| 11.10.2024 | 26,48 | 26,53 | 23,90 | 24,05 | -9,42% | - |
| 10.10.2024 | 26,40 | 26,55 | 25,25 | 26,55 | 0,09% | - |
| 09.10.2024 | 27,03 | 27,08 | 26,38 | 26,53 | -1,76% | - |
| 08.10.2024 | 28,05 | 28,13 | 26,88 | 27,00 | -4,51% | - |
| 07.10.2024 | 27,98 | 28,43 | 27,38 | 28,28 | 0,80% | - |
| 04.10.2024 | 27,28 | 28,05 | 27,10 | 28,05 | 3,31% | - |
| 03.10.2024 | 28,18 | 28,28 | 27,10 | 27,15 | -4,23% | - |
| 02.10.2024 | 28,48 | 28,63 | 28,20 | 28,35 | -0,70% | - |
| 01.10.2024 | 28,65 | 29,03 | 28,35 | 28,55 | -0,52% | - |
| 30.09.2024 | 29,18 | 29,18 | 28,18 | 28,70 | -1,37% | - |
| 27.09.2024 | 28,60 | 29,20 | 28,48 | 29,10 | 1,75% | - |
| 26.09.2024 | 27,73 | 28,65 | 27,73 | 28,60 | 4,28% | - |
| 25.09.2024 | 27,58 | 27,95 | 27,40 | 27,43 | -0,99% | - |
| 24.09.2024 | 27,63 | 28,10 | 27,50 | 27,70 | 0,54% | - |
| 23.09.2024 | 27,78 | 27,78 | 26,90 | 27,55 | -0,45% | - |
| 20.09.2024 | 28,23 | 28,35 | 27,63 | 27,68 | -2,38% | - |
| 19.09.2024 | 27,98 | 28,78 | 27,95 | 28,35 | 2,53% | - |
| 18.09.2024 | 27,73 | 28,10 | 27,48 | 27,65 | -0,18% | - |
| 17.09.2024 | 27,43 | 27,90 | 27,38 | 27,70 | 1,09% | - |
| 16.09.2024 | 27,73 | 27,78 | 27,15 | 27,40 | -1,08% | - |
| 13.09.2024 | 27,70 | 28,05 | 27,63 | 27,70 | -0,36% | - |
| 12.09.2024 | 27,78 | 28,00 | 27,30 | 27,80 | 0,09% | - |
| 11.09.2024 | 27,25 | 28,05 | 27,18 | 27,78 | 1,93% | - |
| 10.09.2024 | 27,68 | 28,15 | 27,03 | 27,25 | -1,80% | - |
| 09.09.2024 | 28,10 | 28,70 | 27,50 | 27,75 | -0,72% | - |
| 06.09.2024 | 28,38 | 28,55 | 27,90 | 27,95 | -1,58% | - |