25,900€
0,58%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 25,60 | 25,63 | 24,93 | 25,25 | -0,98% | - |
| 19.09.2025 | 24,65 | 25,95 | 24,63 | 25,50 | 6,25% | - |
| 18.09.2025 | 23,95 | 24,90 | 23,95 | 24,00 | 0,84% | - |
| 17.09.2025 | 23,98 | 24,03 | 23,73 | 23,80 | 0,21% | - |
| 16.09.2025 | 23,93 | 24,10 | 23,75 | 23,75 | 0,42% | - |
| 15.09.2025 | 23,75 | 24,18 | 23,65 | 23,65 | -0,84% | - |
| 12.09.2025 | 23,70 | 24,13 | 23,38 | 23,85 | 0,85% | - |
| 11.09.2025 | 23,30 | 23,78 | 23,18 | 23,65 | 2,16% | - |
| 10.09.2025 | 23,30 | 23,45 | 23,05 | 23,15 | -0,96% | - |
| 09.09.2025 | 23,68 | 23,90 | 23,23 | 23,38 | -1,58% | - |
| 08.09.2025 | 23,58 | 23,78 | 23,45 | 23,75 | 1,71% | - |
| 05.09.2025 | 23,38 | 23,73 | 23,33 | 23,35 | 0,21% | - |
| 04.09.2025 | 23,05 | 23,50 | 22,85 | 23,30 | 1,97% | - |
| 03.09.2025 | 23,43 | 23,60 | 22,85 | 22,85 | -1,72% | - |
| 02.09.2025 | 23,93 | 24,05 | 23,25 | 23,25 | -2,11% | - |
| 01.09.2025 | 24,30 | 24,60 | 23,75 | 23,75 | -1,86% | - |
| 29.08.2025 | 24,18 | 24,38 | 23,88 | 24,20 | -0,10% | - |
| 28.08.2025 | 24,15 | 24,55 | 24,13 | 24,23 | 0,31% | - |
| 27.08.2025 | 24,43 | 24,50 | 24,05 | 24,15 | -1,13% | - |
| 26.08.2025 | 25,25 | 25,30 | 23,88 | 24,43 | -3,65% | - |
| 25.08.2025 | 25,28 | 25,68 | 25,18 | 25,35 | 0,00% | - |
| 22.08.2025 | 24,50 | 25,38 | 24,50 | 25,35 | 3,05% | - |
| 21.08.2025 | 24,48 | 24,63 | 24,38 | 24,60 | 0,20% | - |
| 20.08.2025 | 24,85 | 24,88 | 24,50 | 24,55 | -1,21% | - |
| 19.08.2025 | 24,60 | 25,13 | 24,60 | 24,85 | 0,81% | - |
| 18.08.2025 | 24,55 | 24,68 | 24,25 | 24,65 | 0,31% | - |
| 15.08.2025 | 24,83 | 24,90 | 24,50 | 24,58 | -0,61% | - |
| 14.08.2025 | 25,03 | 25,18 | 24,60 | 24,73 | -1,69% | - |
| 13.08.2025 | 25,38 | 25,40 | 24,98 | 25,15 | -0,98% | - |
| 12.08.2025 | 24,93 | 25,43 | 24,93 | 25,40 | 1,80% | - |
| 11.08.2025 | 25,65 | 25,70 | 24,88 | 24,95 | -2,54% | - |
| 08.08.2025 | 25,35 | 25,63 | 25,25 | 25,60 | 0,99% | - |
| 07.08.2025 | 25,10 | 25,43 | 25,05 | 25,35 | 1,30% | - |
| 06.08.2025 | 25,63 | 25,68 | 24,78 | 25,03 | -1,86% | - |
| 05.08.2025 | 25,35 | 25,83 | 25,20 | 25,50 | 0,79% | - |
| 04.08.2025 | 24,73 | 25,75 | 24,55 | 25,30 | 2,64% | - |
| 01.08.2025 | 24,00 | 25,03 | 23,90 | 24,65 | 2,39% | - |
| 31.07.2025 | 21,80 | 24,35 | 21,80 | 24,08 | 10,94% | - |
| 30.07.2025 | 21,90 | 21,95 | 21,63 | 21,70 | -0,80% | - |
| 29.07.2025 | 21,75 | 22,33 | 21,75 | 21,88 | 0,69% | - |
| 28.07.2025 | 22,20 | 22,43 | 21,65 | 21,73 | -1,14% | - |
| 25.07.2025 | 21,83 | 22,00 | 21,48 | 21,98 | 0,69% | - |
| 24.07.2025 | 22,23 | 22,28 | 21,75 | 21,83 | -1,91% | - |
| 23.07.2025 | 21,75 | 22,25 | 21,70 | 22,25 | 3,25% | - |
| 22.07.2025 | 21,90 | 21,98 | 21,43 | 21,55 | -1,71% | - |
| 21.07.2025 | 21,93 | 22,08 | 21,73 | 21,93 | 0,23% | - |
| 18.07.2025 | 21,93 | 22,25 | 21,85 | 21,88 | 0,00% | - |
| 17.07.2025 | 21,53 | 21,90 | 21,40 | 21,88 | 1,98% | - |
| 16.07.2025 | 21,68 | 21,73 | 21,23 | 21,45 | -1,38% | - |
| 15.07.2025 | 21,68 | 21,98 | 21,50 | 21,75 | 0,81% | - |
| 14.07.2025 | 21,33 | 21,63 | 21,28 | 21,58 | 0,47% | - |
| 11.07.2025 | 21,88 | 21,88 | 21,43 | 21,48 | -0,81% | - |
| 10.07.2025 | 21,98 | 22,08 | 21,65 | 21,65 | -1,48% | - |
| 09.07.2025 | 21,43 | 22,18 | 21,30 | 21,98 | 2,57% | - |
| 08.07.2025 | 21,03 | 21,48 | 20,98 | 21,43 | 2,39% | - |
| 07.07.2025 | 21,70 | 21,75 | 20,78 | 20,93 | -6,27% | - |
| 04.07.2025 | 22,28 | 22,55 | 22,05 | 22,33 | -0,22% | - |
| 03.07.2025 | 22,33 | 22,60 | 22,28 | 22,38 | 0,22% | - |
| 02.07.2025 | 21,68 | 22,38 | 21,68 | 22,33 | 3,24% | - |
| 01.07.2025 | 22,13 | 22,15 | 21,55 | 21,63 | -2,37% | - |
| 30.06.2025 | 22,68 | 22,98 | 21,98 | 22,15 | -2,10% | - |
| 27.06.2025 | 21,83 | 22,68 | 21,83 | 22,63 | 3,67% | - |
| 26.06.2025 | 20,50 | 21,85 | 20,50 | 21,83 | 6,08% | - |
| 25.06.2025 | 20,40 | 20,85 | 20,40 | 20,58 | 0,24% | - |
| 24.06.2025 | 20,43 | 20,73 | 20,43 | 20,53 | 1,73% | - |
| 23.06.2025 | 19,95 | 20,20 | 19,91 | 20,18 | 0,98% | - |
| 20.06.2025 | 20,28 | 20,28 | 19,97 | 19,98 | -0,72% | - |
| 19.06.2025 | 20,48 | 20,55 | 20,02 | 20,13 | -2,19% | - |
| 18.06.2025 | 20,83 | 20,93 | 20,48 | 20,58 | -0,96% | - |
| 17.06.2025 | 20,83 | 21,05 | 20,73 | 20,78 | -0,72% | - |
| 16.06.2025 | 20,83 | 21,13 | 20,83 | 20,93 | 0,72% | - |
| 13.06.2025 | 21,03 | 21,15 | 20,73 | 20,78 | -2,81% | - |
| 12.06.2025 | 20,53 | 21,45 | 20,48 | 21,38 | 3,64% | - |
| 11.06.2025 | 20,58 | 20,93 | 20,55 | 20,63 | 0,00% | - |
| 10.06.2025 | 20,18 | 20,63 | 20,10 | 20,63 | 2,77% | - |
| 09.06.2025 | 20,03 | 20,25 | 20,03 | 20,07 | 0,00% | - |
| 06.06.2025 | 20,05 | 20,25 | 20,05 | 20,07 | -0,27% | - |
| 05.06.2025 | 20,50 | 20,60 | 20,07 | 20,13 | -1,95% | - |
| 04.06.2025 | 20,53 | 20,83 | 20,35 | 20,53 | 0,24% | - |
| 03.06.2025 | 20,58 | 20,58 | 20,20 | 20,48 | -0,73% | - |
| 02.06.2025 | 20,38 | 20,63 | 20,15 | 20,63 | 0,73% | - |
| 30.05.2025 | 20,78 | 21,00 | 20,33 | 20,48 | -1,44% | - |