36,960€
-0,27%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 37,20 | 37,53 | 36,86 | 36,93 | -0,35% | 3.472,00 |
| 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 |
| 04.06.2026 | 43,70 | 43,83 | 42,32 | 43,10 | -1,37% | 2.860,00 |
| 03.06.2026 | 43,98 | 44,68 | 43,58 | 43,70 | -0,05% | 1.734,00 |
| 02.06.2026 | 41,98 | 43,83 | 41,96 | 43,72 | 4,29% | 3.428,00 |
| 01.06.2026 | 41,79 | 42,77 | 41,57 | 41,92 | 0,58% | 2.268,00 |
| 29.05.2026 | 43,12 | 43,31 | 41,44 | 41,68 | -2,96% | 9.597,00 |
| 28.05.2026 | 40,15 | 43,10 | 39,43 | 42,95 | 6,63% | 748,00 |
| 27.05.2026 | 41,75 | 41,75 | 40,28 | 40,28 | -3,17% | 1.584,00 |
| 26.05.2026 | 39,97 | 42,93 | 39,65 | 41,60 | 3,66% | 25.623,00 |
| 25.05.2026 | 39,10 | 40,18 | 39,08 | 40,13 | 4,04% | 5.890,00 |
| 22.05.2026 | 38,06 | 39,16 | 37,84 | 38,57 | 1,45% | 10.455,00 |
| 21.05.2026 | 37,62 | 38,27 | 37,50 | 38,02 | 0,69% | - |
| 20.05.2026 | 35,55 | 38,08 | 35,55 | 37,76 | 5,89% | 8.080,00 |
| 19.05.2026 | 35,81 | 36,25 | 35,37 | 35,66 | -0,81% | - |
| 18.05.2026 | 34,80 | 35,95 | 34,11 | 35,95 | 2,60% | - |
| 15.05.2026 | 35,63 | 35,88 | 34,84 | 35,04 | -2,67% | 138,00 |
| 14.05.2026 | 36,83 | 36,93 | 35,76 | 36,00 | -2,15% | - |
| 13.05.2026 | 35,27 | 36,81 | 35,10 | 36,79 | 4,46% | - |
| 12.05.2026 | 35,11 | 35,77 | 34,90 | 35,22 | -0,20% | - |
| 11.05.2026 | 34,17 | 35,32 | 34,13 | 35,29 | 2,86% | - |
| 08.05.2026 | 33,97 | 34,67 | 33,89 | 34,31 | 1,27% | - |
| 07.05.2026 | 34,96 | 35,79 | 33,86 | 33,88 | -2,98% | - |
| 06.05.2026 | 35,21 | 35,25 | 34,43 | 34,92 | 0,00% | - |
| 05.05.2026 | 33,42 | 34,97 | 33,36 | 34,92 | 4,64% | - |
| 04.05.2026 | 32,47 | 34,46 | 32,28 | 33,37 | 3,18% | 37.740,00 |
| 30.04.2026 | 30,69 | 32,41 | 30,41 | 32,34 | 4,63% | 1.300,00 |
| 29.04.2026 | 28,51 | 31,25 | 28,47 | 30,91 | 8,76% | - |
| 28.04.2026 | 28,48 | 28,73 | 28,18 | 28,42 | -0,25% | - |
| 27.04.2026 | 28,03 | 28,64 | 27,91 | 28,49 | 1,28% | - |
| 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% | - |