35,590€
-4,64%
Echtzeit-Aktienkurs MERSEN S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur MERSEN S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 37,20 | 37,32 | 35,48 | 35,59 | -5,12% | 600,00 |
| 21.10.2026 | 37,14 | 37,78 | 36,96 | 37,51 | 1,02% | 6.590,00 |
| 20.10.2026 | 38,16 | 38,28 | 36,74 | 37,13 | -2,55% | - |
| 19.10.2026 | 39,98 | 40,02 | 38,06 | 38,10 | -4,30% | - |
| 16.10.2026 | 40,31 | 40,77 | 39,70 | 39,81 | -0,99% | 1.747,00 |
| 15.10.2026 | 41,32 | 41,48 | 39,37 | 40,21 | -3,16% | 2.299,00 |
| 14.10.2026 | 40,34 | 42,65 | 40,30 | 41,52 | 2,72% | - |
| 13.10.2026 | 40,68 | 41,44 | 40,09 | 40,42 | -0,66% | 3.400,00 |
| 12.10.2026 | 41,33 | 41,33 | 40,56 | 40,69 | -1,33% | 792,00 |
| 09.10.2026 | 39,54 | 41,28 | 39,46 | 41,24 | 6,76% | 1.640,00 |
| 08.10.2026 | 40,24 | 40,28 | 38,62 | 38,63 | -4,43% | - |
| 07.10.2026 | 43,04 | 43,08 | 40,07 | 40,42 | -6,28% | 1.703,00 |
| 06.10.2026 | 42,73 | 43,85 | 42,40 | 43,13 | 0,84% | 5.082,00 |
| 05.10.2026 | 42,51 | 43,06 | 41,72 | 42,77 | 0,14% | - |
| 02.10.2026 | 41,29 | 42,88 | 41,25 | 42,71 | 3,64% | 1.355,00 |
| 01.10.2026 | 41,53 | 42,08 | 40,82 | 41,21 | -0,53% | 1.735,00 |
| 30.09.2026 | 42,26 | 42,59 | 41,39 | 41,43 | -1,66% | 8.200,00 |
| 29.09.2026 | 40,67 | 42,14 | 40,62 | 42,13 | 3,26% | 10.950,00 |
| 28.09.2026 | 41,11 | 41,17 | 40,21 | 40,80 | -1,16% | 6.854,00 |
| 25.09.2026 | 41,50 | 42,07 | 40,55 | 41,28 | -0,36% | 353,00 |
| 24.09.2026 | 42,25 | 42,35 | 40,79 | 41,43 | -2,36% | 1.874,00 |
| 23.09.2026 | 41,25 | 42,45 | 40,63 | 42,43 | 2,86% | 27.720,00 |
| 22.09.2026 | 38,33 | 41,36 | 38,13 | 41,25 | 8,10% | 9.571,00 |
| 21.09.2026 | 37,45 | 38,43 | 37,36 | 38,16 | 2,61% | 1.728,00 |
| 18.09.2026 | 37,44 | 37,94 | 36,75 | 37,19 | -0,69% | 1.326,00 |
| 17.09.2026 | 37,50 | 38,19 | 37,21 | 37,45 | 0,32% | 3.785,00 |
| 16.09.2026 | 36,60 | 37,49 | 36,46 | 37,33 | 2,25% | - |
| 15.09.2026 | 36,19 | 36,83 | 36,03 | 36,51 | 0,80% | 1.144,00 |
| 14.09.2026 | 38,27 | 38,44 | 35,96 | 36,22 | -5,73% | 2.112,00 |
| 11.09.2026 | 38,41 | 38,67 | 37,94 | 38,42 | 0,47% | 48,00 |
| 10.09.2026 | 37,94 | 38,92 | 37,65 | 38,24 | 1,16% | 2.045,00 |
| 09.09.2026 | 39,20 | 39,44 | 37,43 | 37,80 | -3,45% | 1.749,00 |
| 08.09.2026 | 38,60 | 39,47 | 38,52 | 39,15 | 1,27% | 621,00 |
| 07.09.2026 | 37,68 | 38,70 | 37,68 | 38,66 | 2,33% | 16.047,00 |
| 04.09.2026 | 37,45 | 37,87 | 37,05 | 37,78 | 0,85% | 23.383,00 |
| 03.09.2026 | 37,19 | 37,61 | 36,86 | 37,46 | 0,75% | 6.600,00 |
| 02.09.2026 | 36,47 | 37,53 | 35,94 | 37,18 | 2,00% | 9.606,00 |
| 01.09.2026 | 38,05 | 38,05 | 36,08 | 36,45 | -3,85% | 6.789,00 |
| 31.08.2026 | 38,09 | 38,48 | 37,86 | 37,91 | -0,47% | 180,00 |
| 28.08.2026 | 38,23 | 38,66 | 38,04 | 38,09 | -0,37% | 20,00 |
| 27.08.2026 | 37,75 | 38,88 | 37,62 | 38,23 | 1,78% | 3.818,00 |
| 26.08.2026 | 38,11 | 38,15 | 37,37 | 37,56 | -1,37% | 1.198,00 |
| 25.08.2026 | 37,04 | 38,10 | 36,96 | 38,08 | 3,06% | 2.720,00 |
| 24.08.2026 | 37,20 | 37,53 | 36,86 | 36,95 | -0,30% | 6.200,00 |
| 21.08.2026 | 37,62 | 37,98 | 37,06 | 37,06 | -0,80% | 2.109,00 |
| 20.08.2026 | 37,95 | 39,05 | 37,36 | 37,36 | -4,08% | 4.554,00 |
| 19.08.2026 | 40,15 | 40,39 | 38,82 | 38,95 | -3,18% | 1.095,00 |
| 18.08.2026 | 40,83 | 41,35 | 40,02 | 40,23 | -1,83% | - |
| 17.08.2026 | 41,05 | 41,68 | 40,87 | 40,98 | 0,00% | 528,00 |
| 14.08.2026 | 40,92 | 41,48 | 40,61 | 40,98 | 0,59% | 1.550,00 |
| 13.08.2026 | 42,02 | 42,08 | 40,44 | 40,74 | -2,98% | - |
| 12.08.2026 | 41,14 | 42,35 | 41,14 | 41,99 | 2,31% | 13.980,00 |
| 11.08.2026 | 41,20 | 41,50 | 40,80 | 41,04 | -0,41% | 4.185,00 |
| 10.08.2026 | 40,66 | 41,28 | 40,40 | 41,21 | 1,10% | 1.720,00 |
| 07.08.2026 | 40,24 | 40,87 | 39,88 | 40,76 | 1,27% | 10.885,00 |
| 06.08.2026 | 40,33 | 40,71 | 39,60 | 40,25 | -0,10% | 11.475,00 |
| 05.08.2026 | 41,15 | 41,81 | 39,99 | 40,29 | -1,88% | 20.405,00 |
| 04.08.2026 | 40,79 | 41,39 | 40,26 | 41,06 | 0,96% | 2.090,00 |
| 03.08.2026 | 38,10 | 42,39 | 37,73 | 40,67 | 9,03% | 18.218,00 |
| 31.07.2026 | 37,19 | 38,82 | 36,94 | 37,30 | 0,67% | 159,00 |
| 30.07.2026 | 34,93 | 37,96 | 34,87 | 37,05 | 8,18% | 15.779,00 |
| 29.07.2026 | 33,73 | 34,90 | 33,71 | 34,25 | 1,21% | 2.867,00 |
| 28.07.2026 | 35,18 | 35,39 | 33,57 | 33,84 | -3,70% | 652,00 |
| 27.07.2026 | 36,26 | 36,48 | 35,05 | 35,14 | -1,98% | 545,00 |
| 24.07.2026 | 35,32 | 36,50 | 35,05 | 35,85 | 1,39% | 14.128,00 |
| 23.07.2026 | 36,19 | 36,47 | 35,18 | 35,36 | -2,00% | 8.757,00 |
| 22.07.2026 | 36,66 | 36,68 | 35,81 | 36,08 | -1,15% | 5.600,00 |
| 21.07.2026 | 36,28 | 36,83 | 35,74 | 36,50 | 1,84% | 1.984,00 |
| 20.07.2026 | 35,34 | 36,27 | 35,12 | 35,84 | 1,30% | 15.996,00 |
| 17.07.2026 | 36,13 | 36,36 | 34,86 | 35,38 | -2,88% | 5.817,00 |
| 16.07.2026 | 37,19 | 37,39 | 36,00 | 36,43 | -1,59% | 3.798,00 |
| 15.07.2026 | 37,86 | 37,90 | 36,95 | 37,02 | -1,28% | 960,00 |
| 14.07.2026 | 37,08 | 38,16 | 36,91 | 37,50 | 1,16% | 106,00 |
| 13.07.2026 | 37,51 | 37,72 | 36,68 | 37,07 | -2,14% | 2.036,00 |
| 10.07.2026 | 38,87 | 39,12 | 37,31 | 37,88 | -2,75% | 3.848,00 |
| 09.07.2026 | 37,84 | 39,39 | 37,64 | 38,95 | 3,18% | 4.422,00 |
| 08.07.2026 | 38,00 | 38,45 | 37,14 | 37,75 | -1,00% | 7.476,00 |
| 07.07.2026 | 40,75 | 40,83 | 37,99 | 38,13 | -8,74% | 2.115,00 |
| 06.07.2026 | 42,16 | 42,22 | 40,68 | 41,78 | -0,97% | 849,00 |
| 03.07.2026 | 42,67 | 42,74 | 41,26 | 42,19 | -0,71% | 3.144,00 |
| 02.07.2026 | 42,34 | 43,98 | 41,87 | 42,49 | 0,33% | 2.146,00 |
| 01.07.2026 | 41,65 | 42,43 | 41,25 | 42,35 | 1,56% | 2.700,00 |
| 30.06.2026 | 37,07 | 41,82 | 37,03 | 41,70 | 11,74% | 6.241,00 |
| 29.06.2026 | 37,69 | 38,59 | 37,18 | 37,32 | -0,35% | 7.810,00 |
| 26.06.2026 | 37,99 | 38,30 | 37,16 | 37,45 | -2,07% | 5.551,00 |
| 25.06.2026 | 40,02 | 40,10 | 37,95 | 38,24 | -3,99% | 12.403,00 |
| 24.06.2026 | 42,41 | 42,54 | 39,69 | 39,83 | -5,48% | 1.416,00 |
| 23.06.2026 | 42,21 | 42,50 | 41,06 | 42,14 | -0,57% | 6.905,00 |
| 22.06.2026 | 42,18 | 42,95 | 41,53 | 42,38 | 0,86% | 5.240,00 |
| 19.06.2026 | 43,12 | 43,24 | 41,93 | 42,02 | -2,51% | 3.353,00 |
| 18.06.2026 | 44,64 | 45,31 | 42,81 | 43,10 | -3,04% | 16.247,00 |
| 17.06.2026 | 43,88 | 45,16 | 43,81 | 44,45 | 1,69% | 3.154,00 |
| 16.06.2026 | 44,63 | 44,71 | 43,05 | 43,71 | -1,95% | 1.701,00 |
| 15.06.2026 | 44,47 | 45,33 | 43,87 | 44,58 | 1,66% | 8.466,00 |
| 12.06.2026 | 43,06 | 44,14 | 42,69 | 43,85 | 1,62% | 1.560,00 |
| 11.06.2026 | 41,25 | 43,26 | 41,17 | 43,15 | 4,89% | - |
| 10.06.2026 | 42,19 | 42,58 | 40,86 | 41,14 | -2,81% | 15.642,00 |
| 09.06.2026 | 43,37 | 44,91 | 41,66 | 42,33 | -2,01% | 7.094,00 |
| 08.06.2026 | 42,35 | 44,14 | 42,02 | 43,20 | 1,27% | 9.600,00 |
| 05.06.2026 | 42,95 | 43,49 | 42,54 | 42,66 | -1,02% | 8.283,00 |