Mersen S.A.
[WKN: 852488 | ISIN: FR0000039620]
Aktienkurse
28,130€ 0,97%
Echtzeit-Aktienkurs Mersen S.A.
Bid: Ask:

Aktienkurse zur Mersen S.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2026 28,06 28,69 27,77 28,13 0,39% -
23.04.2026 27,34 28,31 26,84 28,02 1,93% -
22.04.2026 27,29 27,96 27,29 27,49 1,59% -
21.04.2026 27,25 27,37 26,78 27,06 -0,62% -
20.04.2026 27,51 27,61 27,03 27,23 -1,55% -
17.04.2026 26,94 28,06 26,90 27,66 3,36% -
16.04.2026 26,49 27,18 26,47 26,76 1,44% -
15.04.2026 26,11 27,44 26,07 26,38 0,76% -
14.04.2026 25,93 26,69 25,91 26,18 0,77% -
13.04.2026 24,89 25,98 24,69 25,98 3,59% -
10.04.2026 24,81 25,24 24,73 25,08 1,17% -
09.04.2026 24,66 24,86 24,28 24,79 0,08% -
08.04.2026 24,23 24,99 23,92 24,77 6,13% -
07.04.2026 22,98 23,59 22,85 23,34 1,48% -
02.04.2026 23,03 23,20 22,60 23,00 -2,34% -
01.04.2026 22,63 23,65 22,63 23,55 4,55% -
31.03.2026 22,13 22,65 21,90 22,53 3,33% -
30.03.2026 21,43 22,13 21,35 21,80 1,87% -
27.03.2026 21,95 21,95 21,33 21,40 -2,17% -
26.03.2026 22,50 22,50 21,75 21,88 -3,21% -
25.03.2026 22,03 22,85 21,98 22,60 2,38% -
24.03.2026 21,83 22,13 21,55 22,08 0,57% -
23.03.2026 21,30 22,23 20,90 21,95 2,45% -
20.03.2026 22,83 22,98 21,28 21,43 -6,44% -
19.03.2026 24,13 24,23 22,65 22,90 -5,18% -
18.03.2026 24,40 24,90 22,95 24,15 -1,43% -
17.03.2026 24,43 24,65 24,03 24,50 -0,41% -
16.03.2026 24,98 25,03 24,05 24,60 -0,61% -
13.03.2026 25,23 25,25 24,55 24,75 -1,98% -
12.03.2026 25,23 25,45 25,03 25,25 -0,98% -
11.03.2026 25,58 25,88 25,23 25,50 0,00% -
10.03.2026 25,13 25,90 25,13 25,50 1,39% -
09.03.2026 24,90 25,33 24,43 25,15 -1,18% -
06.03.2026 25,88 25,88 25,20 25,45 -1,17% -
05.03.2026 25,58 26,40 25,48 25,75 0,00% -
04.03.2026 25,50 25,85 25,23 25,75 0,10% -
03.03.2026 26,90 26,90 25,08 25,73 -5,25% -
02.03.2026 27,28 27,50 26,88 27,15 -1,99% -
27.02.2026 27,33 27,85 27,33 27,70 1,65% -
26.02.2026 27,78 27,95 27,23 27,25 -2,15% 5.720,00
25.02.2026 27,73 27,95 27,63 27,85 0,45% -
24.02.2026 27,45 27,95 27,30 27,73 1,00% -
23.02.2026 27,78 28,05 27,30 27,45 -1,70% -
20.02.2026 26,88 27,93 26,85 27,93 4,00% -
19.02.2026 27,10 27,13 26,78 26,85 -0,74% -
18.02.2026 26,68 27,15 26,55 27,05 1,50% -
17.02.2026 26,53 26,73 26,30 26,65 0,00% -
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% -