Mersen S.A.
[WKN: 852488 | ISIN: FR0000039620]
Aktienkurse
21,000€
Echtzeit-Aktienkurs Mersen S.A.
Bid: Ask:

Aktienkurse zur Mersen S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.05.2025 20,90 21,23 20,90 21,23 0,83% -
15.05.2025 21,48 21,48 21,00 21,05 -2,43% -
14.05.2025 21,60 21,80 21,38 21,58 -0,69% -
13.05.2025 20,90 21,78 20,90 21,73 2,84% -
12.05.2025 20,83 21,35 20,83 21,13 2,18% -
09.05.2025 20,63 20,95 20,63 20,68 0,49% -
08.05.2025 19,79 20,68 19,59 20,58 4,34% -
07.05.2025 19,55 19,78 19,53 19,72 1,23% -
06.05.2025 19,67 19,84 19,23 19,48 -1,12% -
05.05.2025 19,85 19,92 19,67 19,70 -1,20% -
02.05.2025 18,90 19,95 18,86 19,94 5,39% -
30.04.2025 18,86 18,96 18,58 18,92 1,61% -
29.04.2025 18,76 18,86 18,39 18,62 -0,75% -
28.04.2025 18,61 18,84 18,45 18,76 0,43% -
25.04.2025 18,55 18,70 18,10 18,68 0,76% -
24.04.2025 18,15 18,54 17,86 18,54 1,98% 100,00
23.04.2025 18,02 18,43 17,87 18,18 1,73% -
22.04.2025 17,66 17,89 17,66 17,87 0,68% -
17.04.2025 17,89 18,03 17,69 17,75 0,11% -
16.04.2025 17,62 18,02 17,60 17,73 -0,89% -
15.04.2025 17,91 18,12 17,77 17,89 -0,39% -
14.04.2025 18,24 18,44 17,76 17,96 -1,21% -
11.04.2025 18,09 18,35 17,51 18,18 1,22% -
10.04.2025 19,20 19,40 17,38 17,96 -7,61% -
09.04.2025 17,07 19,64 17,03 19,44 8,00% -
08.04.2025 18,17 18,23 16,92 18,00 1,47% -
07.04.2025 17,03 18,07 15,89 17,74 0,68% -
04.04.2025 17,82 18,14 17,18 17,62 -1,78% -
03.04.2025 17,99 18,30 17,67 17,94 -2,23% -
02.04.2025 18,16 18,44 18,00 18,35 0,60% -
01.04.2025 18,46 18,68 18,14 18,24 -1,03% -
31.03.2025 19,00 19,06 18,17 18,43 -4,01% -
28.03.2025 19,63 19,88 19,18 19,20 -2,54% -
27.03.2025 19,73 19,84 19,36 19,70 -0,40% -
26.03.2025 20,13 20,25 19,72 19,78 -1,71% -
25.03.2025 19,85 20,38 19,82 20,13 1,11% -
24.03.2025 20,73 20,88 19,83 19,91 -3,37% -
21.03.2025 20,53 20,68 20,08 20,60 0,37% -
20.03.2025 20,85 21,10 20,38 20,53 -1,68% -
19.03.2025 21,03 21,03 20,53 20,88 -0,71% -
18.03.2025 20,68 21,68 20,65 21,03 1,69% -
17.03.2025 19,53 20,73 19,51 20,68 5,48% -
14.03.2025 19,93 20,20 19,51 19,60 -1,28% -
13.03.2025 21,80 21,85 19,64 19,86 -8,40% -
12.03.2025 22,30 22,33 21,58 21,68 -2,58% -
11.03.2025 22,73 23,00 21,95 22,25 -1,44% -
10.03.2025 23,23 23,23 22,33 22,58 -2,59% -
07.03.2025 23,05 23,30 22,63 23,18 0,43% -
06.03.2025 22,68 23,40 22,48 23,08 2,21% -
05.03.2025 20,90 22,63 20,83 22,58 8,01% -
04.03.2025 21,25 21,33 20,43 20,90 -1,88% -
03.03.2025 21,25 21,98 20,88 21,30 0,59% -
28.02.2025 21,23 21,33 20,80 21,18 -0,94% -
27.02.2025 21,68 21,80 21,33 21,38 -1,16% -
26.02.2025 21,78 22,18 21,58 21,63 -0,23% -
25.02.2025 22,18 22,23 21,55 21,68 -2,25% -
24.02.2025 22,43 22,65 22,10 22,18 0,00% -
21.02.2025 21,93 22,73 21,90 22,18 1,37% -
20.02.2025 21,58 22,15 21,55 21,88 1,51% -
19.02.2025 22,33 22,38 21,48 21,55 -3,58% -
18.02.2025 22,23 22,55 21,85 22,35 0,79% -
17.02.2025 22,08 22,33 21,83 22,18 0,23% -
14.02.2025 21,18 22,45 21,13 22,13 4,73% -
13.02.2025 21,18 21,53 20,90 21,13 0,48% -
12.02.2025 21,33 21,58 20,83 21,03 -1,29% -
11.02.2025 21,18 21,40 20,90 21,30 0,59% -
10.02.2025 21,03 21,65 20,80 21,18 0,95% -
07.02.2025 21,28 21,43 20,78 20,98 -1,29% -
06.02.2025 20,83 21,30 20,70 21,25 1,80% -
05.02.2025 20,88 21,10 20,60 20,88 -0,24% -
04.02.2025 21,00 21,33 20,73 20,93 -0,24% -
03.02.2025 21,23 21,33 20,60 20,98 -3,67% -
31.01.2025 22,43 22,50 21,63 21,78 -2,79% -
30.01.2025 19,45 22,58 19,45 22,40 15,29% -
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% -