21,150€
-1,40%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 28,58 | 29,18 | 28,35 | 28,40 | -0,87% | - |
| 04.09.2024 | 29,88 | 29,88 | 28,55 | 28,65 | -4,66% | - |
| 03.09.2024 | 30,80 | 31,28 | 30,00 | 30,05 | -2,91% | - |
| 02.09.2024 | 30,98 | 33,38 | 30,18 | 30,95 | -0,72% | - |
| 30.08.2024 | 30,75 | 31,20 | 30,75 | 31,18 | 2,55% | - |
| 29.08.2024 | 30,70 | 31,03 | 30,40 | 30,40 | -1,14% | - |
| 28.08.2024 | 30,93 | 30,98 | 30,35 | 30,75 | -0,40% | - |
| 27.08.2024 | 30,83 | 31,33 | 30,65 | 30,88 | 0,24% | - |
| 26.08.2024 | 31,03 | 31,10 | 30,75 | 30,80 | -0,73% | - |
| 23.08.2024 | 31,03 | 31,25 | 30,80 | 31,03 | 0,57% | - |
| 22.08.2024 | 31,18 | 31,43 | 30,80 | 30,85 | -1,28% | - |
| 21.08.2024 | 30,88 | 31,43 | 30,78 | 31,25 | 1,30% | - |
| 20.08.2024 | 31,13 | 31,35 | 30,63 | 30,85 | -0,88% | - |
| 19.08.2024 | 30,70 | 31,35 | 30,65 | 31,13 | 1,06% | - |
| 16.08.2024 | 31,18 | 31,23 | 30,55 | 30,80 | -1,28% | - |
| 15.08.2024 | 30,65 | 31,25 | 30,33 | 31,20 | 2,04% | - |
| 14.08.2024 | 30,65 | 30,98 | 30,35 | 30,58 | -0,16% | - |
| 13.08.2024 | 30,53 | 30,65 | 30,08 | 30,63 | 0,41% | - |
| 12.08.2024 | 31,13 | 31,25 | 30,33 | 30,50 | -1,77% | - |
| 09.08.2024 | 30,48 | 31,05 | 30,48 | 31,05 | 1,64% | - |
| 08.08.2024 | 30,38 | 30,55 | 29,80 | 30,55 | 0,91% | - |
| 07.08.2024 | 30,33 | 30,88 | 30,10 | 30,28 | 0,25% | - |
| 06.08.2024 | 30,48 | 30,93 | 29,85 | 30,20 | -0,41% | - |
| 05.08.2024 | 30,03 | 30,53 | 29,08 | 30,33 | -2,41% | - |
| 02.08.2024 | 31,50 | 32,10 | 30,83 | 31,08 | -1,19% | - |
| 01.08.2024 | 32,13 | 32,23 | 31,33 | 31,45 | -2,02% | - |
| 31.07.2024 | 32,23 | 32,75 | 31,85 | 32,10 | 0,78% | - |
| 30.07.2024 | 32,48 | 32,63 | 31,50 | 31,85 | -1,55% | - |
| 29.07.2024 | 32,83 | 33,05 | 32,15 | 32,35 | -1,37% | - |
| 26.07.2024 | 32,48 | 33,08 | 32,30 | 32,80 | 0,69% | - |
| 25.07.2024 | 32,65 | 32,80 | 31,93 | 32,58 | -0,46% | - |
| 24.07.2024 | 32,98 | 33,25 | 32,50 | 32,73 | -1,13% | - |
| 23.07.2024 | 33,68 | 33,70 | 32,98 | 33,10 | -2,00% | - |
| 22.07.2024 | 32,70 | 33,80 | 32,58 | 33,78 | 3,52% | - |
| 19.07.2024 | 33,63 | 33,73 | 32,38 | 32,63 | -2,90% | - |
| 18.07.2024 | 34,58 | 34,75 | 33,38 | 33,60 | -2,40% | - |
| 17.07.2024 | 34,48 | 34,75 | 34,38 | 34,43 | -0,86% | - |
| 16.07.2024 | 34,93 | 35,13 | 34,55 | 34,73 | -0,71% | - |
| 15.07.2024 | 34,88 | 35,48 | 34,78 | 34,98 | 0,14% | - |
| 12.07.2024 | 34,40 | 35,25 | 34,13 | 34,93 | 1,60% | - |
| 11.07.2024 | 33,23 | 34,48 | 33,23 | 34,38 | 3,54% | - |
| 10.07.2024 | 34,35 | 34,50 | 32,98 | 33,20 | -3,63% | - |
| 09.07.2024 | 35,43 | 35,65 | 34,35 | 34,45 | -2,13% | - |
| 08.07.2024 | 35,03 | 35,68 | 34,60 | 35,20 | 0,50% | - |
| 05.07.2024 | 34,23 | 35,60 | 34,23 | 35,03 | 2,34% | - |
| 04.07.2024 | 33,35 | 34,33 | 33,33 | 34,23 | 2,55% | - |
| 03.07.2024 | 31,30 | 33,38 | 31,30 | 33,38 | 6,46% | - |
| 02.07.2024 | 31,38 | 31,83 | 30,95 | 31,35 | -4,42% | - |
| 01.07.2024 | 32,65 | 33,53 | 32,58 | 32,80 | 2,10% | - |
| 28.06.2024 | 32,75 | 32,80 | 31,85 | 32,13 | -1,68% | - |
| 27.06.2024 | 32,83 | 33,05 | 32,43 | 32,68 | -0,38% | - |
| 26.06.2024 | 33,18 | 33,25 | 32,48 | 32,80 | -0,38% | - |
| 25.06.2024 | 33,68 | 33,80 | 32,80 | 32,93 | -1,72% | - |
| 24.06.2024 | 33,53 | 33,90 | 33,08 | 33,50 | 0,00% | - |
| 21.06.2024 | 34,45 | 34,48 | 33,45 | 33,50 | -2,69% | - |
| 20.06.2024 | 34,18 | 34,55 | 33,18 | 34,43 | 0,95% | - |
| 19.06.2024 | 34,25 | 34,43 | 33,93 | 34,10 | -0,44% | - |