Mersen S.A.
[WKN: 852488 | ISIN: FR0000039620]
Aktienkurse
26,650€ -0,74%
Echtzeit-Aktienkurs Mersen S.A.
Bid: Ask:

Aktienkurse zur Mersen S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
16.02.2026 26,98 27,10 26,60 26,65 -1,11% -
13.02.2026 27,10 27,20 26,50 26,95 -0,19% -
12.02.2026 27,18 27,58 27,00 27,00 -0,18% -
11.02.2026 27,25 27,38 26,98 27,05 -0,64% -
10.02.2026 26,85 27,33 26,80 27,23 1,40% -
09.02.2026 26,00 26,93 25,95 26,85 3,37% -
06.02.2026 25,68 26,00 25,45 25,98 1,27% -
05.02.2026 26,20 26,20 25,08 25,65 -1,72% 9.000,00
04.02.2026 25,68 26,38 25,63 26,10 2,55% -
03.02.2026 25,78 25,93 25,33 25,45 -0,78% -
02.02.2026 25,53 25,73 25,08 25,65 -0,48% -
30.01.2026 26,60 26,68 25,63 25,78 -3,55% -
29.01.2026 25,63 26,88 24,40 26,73 7,01% -
28.01.2026 25,48 25,48 24,98 24,98 -1,09% -
27.01.2026 24,98 25,58 24,85 25,25 1,51% 37.979,00
26.01.2026 25,43 25,65 24,85 24,88 -1,87% -
23.01.2026 24,98 25,50 24,88 25,35 1,81% -
22.01.2026 24,83 25,00 24,63 24,90 0,40% -
21.01.2026 24,40 24,90 24,33 24,80 1,85% -
20.01.2026 24,58 24,58 24,03 24,35 -0,81% -
19.01.2026 24,48 24,78 24,43 24,55 -1,41% -
16.01.2026 24,85 24,93 24,53 24,90 0,40% -
15.01.2026 24,73 25,03 24,30 24,80 0,81% -
14.01.2026 24,03 24,60 24,03 24,60 2,50% -
13.01.2026 23,88 24,05 23,68 24,00 0,42% -
12.01.2026 24,23 24,33 23,68 23,90 -1,04% -
09.01.2026 24,23 24,30 24,05 24,15 0,00% -
08.01.2026 24,38 24,43 23,88 24,15 -1,23% 1.610,00
07.01.2026 24,95 25,10 24,43 24,45 -1,81% 4.800,00
06.01.2026 24,43 25,00 24,38 24,90 2,68% -
05.01.2026 24,33 24,63 24,25 24,25 0,21% -
02.01.2026 23,85 24,28 23,70 24,20 3,86% -
30.12.2025 23,48 23,83 23,30 23,30 2,19% -
29.12.2025 22,95 23,63 22,80 22,80 1,33% -
23.12.2025 22,68 22,95 22,45 22,50 0,11% -
22.12.2025 21,83 22,60 21,83 22,48 2,86% -
19.12.2025 21,93 21,93 21,65 21,85 0,00% -
18.12.2025 21,83 21,93 21,65 21,85 -0,11% -
17.12.2025 22,05 22,08 21,63 21,88 -0,79% -
16.12.2025 21,88 22,05 21,88 22,05 0,23% -
15.12.2025 22,15 22,20 21,78 22,00 -0,56% -
12.12.2025 22,08 22,33 22,00 22,13 0,57% -
11.12.2025 21,40 22,13 21,40 22,00 2,44% -
10.12.2025 21,20 21,48 21,18 21,48 2,02% -
09.12.2025 21,60 21,65 21,05 21,05 -2,55% -
08.12.2025 21,90 21,93 21,50 21,60 -0,46% -
05.12.2025 21,98 22,25 21,70 21,70 -0,23% -
04.12.2025 21,80 22,03 21,70 21,75 0,93% -
03.12.2025 21,88 21,98 21,55 21,55 -0,46% -
02.12.2025 21,83 22,10 21,63 21,65 0,23% -
01.12.2025 21,65 21,98 21,45 21,60 0,23% -
28.11.2025 21,65 21,80 21,55 21,55 0,00% -
27.11.2025 21,38 21,70 21,38 21,55 0,70% -
26.11.2025 21,75 21,80 21,35 21,40 -0,70% -
25.11.2025 21,95 21,98 21,48 21,55 -0,92% -
24.11.2025 21,68 21,98 21,60 21,75 3,08% -
21.11.2025 21,18 21,75 21,05 21,10 -2,09% -
20.11.2025 22,10 22,15 21,10 21,55 0,47% -
19.11.2025 21,43 21,98 21,23 21,45 -0,35% -
18.11.2025 21,53 21,63 21,30 21,53 -1,03% -
17.11.2025 21,78 22,03 21,63 21,75 0,46% -
14.11.2025 21,78 22,20 21,35 21,65 0,70% -
13.11.2025 21,43 22,45 21,38 21,50 1,65% -
12.11.2025 21,33 21,50 21,05 21,15 0,48% -
11.11.2025 20,95 21,28 20,88 21,05 0,96% -
10.11.2025 20,95 21,10 20,73 20,85 2,21% -
07.11.2025 20,65 20,85 20,38 20,40 -1,21% -
06.11.2025 21,30 21,35 20,53 20,65 -2,36% -
05.11.2025 21,43 21,48 21,05 21,15 -0,70% -
04.11.2025 21,63 21,63 21,28 21,30 -2,07% -
03.11.2025 21,93 22,03 21,73 21,75 0,00% -
31.10.2025 22,13 22,25 21,75 21,75 -3,55% -
30.10.2025 22,55 22,68 22,10 22,55 -0,66% -
29.10.2025 22,88 23,03 22,45 22,70 0,22% -
28.10.2025 22,63 22,98 22,58 22,65 -0,22% -
27.10.2025 23,23 23,28 22,60 22,70 -1,84% -
24.10.2025 26,60 26,60 22,50 23,13 -17,41% -
23.10.2025 27,45 28,30 26,18 28,00 2,75% -
22.10.2025 27,03 27,48 26,95 27,25 2,06% -
21.10.2025 26,48 27,15 26,30 26,70 2,10% -
20.10.2025 25,73 26,58 25,55 26,15 2,75% -
17.10.2025 25,95 26,00 25,30 25,45 -1,17% -
16.10.2025 25,73 26,33 25,48 25,75 0,59% -
15.10.2025 25,60 26,20 25,55 25,60 1,19% -
14.10.2025 25,30 25,60 24,88 25,30 0,00% -
13.10.2025 25,78 25,88 25,30 25,30 -1,56% -
10.10.2025 26,13 26,38 25,50 25,70 -0,96% -
09.10.2025 26,38 26,48 25,88 25,95 0,58% -
08.10.2025 25,68 26,30 25,60 25,80 1,38% -
07.10.2025 25,70 26,20 25,45 25,45 0,20% -
06.10.2025 25,68 25,83 24,65 25,40 -0,20% -
03.10.2025 25,88 26,20 25,45 25,45 -0,59% -
02.10.2025 25,55 25,95 25,35 25,60 1,19% -
01.10.2025 25,13 25,55 24,95 25,30 2,02% -
30.09.2025 25,20 25,38 24,80 24,80 -0,80% -
29.09.2025 25,43 25,65 25,00 25,00 -0,79% -
26.09.2025 25,50 25,63 25,20 25,20 -3,26% -
25.09.2025 25,35 26,43 25,23 26,05 3,99% -
24.09.2025 25,20 25,43 24,98 25,05 -2,15% -
23.09.2025 25,28 26,00 25,13 25,60 1,39% -