Mersen S.A.
[WKN: 852488 | ISIN: FR0000039620]
Aktienkurse
25,100€ 2,87%
Echtzeit-Aktienkurs Mersen S.A.
Bid: Ask:

Aktienkurse zur Mersen S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
29.05.2025 20,93 21,38 20,68 20,78 0,48% -
28.05.2025 20,43 20,90 20,38 20,68 0,98% -
27.05.2025 20,83 20,88 20,43 20,48 -1,68% -
26.05.2025 20,48 20,93 20,40 20,83 2,97% -
23.05.2025 20,38 20,68 19,71 20,23 -0,74% -
22.05.2025 20,58 20,68 20,23 20,38 -0,97% -
21.05.2025 21,08 21,08 20,53 20,58 -2,60% -
20.05.2025 20,88 21,28 20,73 21,13 0,72% -
19.05.2025 21,18 21,25 20,65 20,98 -1,18% -
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% -