34,925€
1,23%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 34,60 | 34,98 | 34,45 | 34,93 | 1,23% | - |
| 23.04.2024 | 34,35 | 34,55 | 34,05 | 34,50 | 0,51% | 191,00 |
| 22.04.2024 | 34,35 | 34,45 | 34,10 | 34,33 | 0,51% | 43,00 |
| 19.04.2024 | 34,18 | 34,53 | 33,95 | 34,15 | -1,16% | 92,00 |
| 18.04.2024 | 34,50 | 34,78 | 34,35 | 34,55 | 0,80% | 38,00 |
| 17.04.2024 | 34,33 | 34,75 | 34,18 | 34,28 | -0,51% | - |
| 16.04.2024 | 34,15 | 34,58 | 33,75 | 34,45 | 0,44% | 9,00 |
| 15.04.2024 | 35,10 | 35,25 | 34,25 | 34,30 | -1,58% | 2.361,00 |
| 12.04.2024 | 36,05 | 36,35 | 34,80 | 34,85 | -3,26% | 4.051,00 |
| 11.04.2024 | 36,28 | 36,33 | 35,65 | 36,03 | -0,62% | - |
| 10.04.2024 | 35,90 | 36,55 | 35,83 | 36,25 | 1,26% | 4,00 |
| 09.04.2024 | 36,05 | 36,20 | 35,68 | 35,80 | -0,76% | 300,00 |
| 08.04.2024 | 35,90 | 36,38 | 35,68 | 36,08 | 0,49% | 18,00 |
| 05.04.2024 | 36,03 | 36,03 | 35,63 | 35,90 | -0,21% | 30,00 |
| 04.04.2024 | 36,35 | 36,55 | 35,93 | 35,98 | -0,96% | 379,00 |
| 03.04.2024 | 35,70 | 36,45 | 35,65 | 36,33 | 1,47% | 1.084,00 |
| 02.04.2024 | 36,45 | 36,85 | 35,70 | 35,80 | -1,98% | 528,00 |
| 28.03.2024 | 36,60 | 36,68 | 35,95 | 36,53 | -0,27% | - |
| 27.03.2024 | 36,38 | 36,90 | 36,35 | 36,63 | 0,76% | 136,00 |
| 26.03.2024 | 36,00 | 36,43 | 35,63 | 36,35 | 1,18% | 70,00 |
| 25.03.2024 | 36,15 | 36,15 | 35,63 | 35,93 | -0,69% | - |
| 22.03.2024 | 35,85 | 36,25 | 35,80 | 36,18 | 0,70% | 139,00 |
| 21.03.2024 | 35,70 | 36,25 | 35,30 | 35,93 | 0,98% | 4,00 |
| 20.03.2024 | 35,45 | 35,58 | 35,15 | 35,58 | 0,21% | 2,00 |
| 19.03.2024 | 36,20 | 36,30 | 35,45 | 35,50 | -2,20% | 243,00 |
| 18.03.2024 | 36,80 | 37,28 | 36,25 | 36,30 | -1,29% | - |
| 15.03.2024 | 36,50 | 36,88 | 35,95 | 36,78 | 0,68% | 218,00 |
| 14.03.2024 | 36,73 | 38,00 | 36,38 | 36,53 | -0,48% | 111,00 |
| 13.03.2024 | 35,98 | 38,88 | 35,98 | 36,70 | 2,02% | 242,00 |
| 12.03.2024 | 35,48 | 36,18 | 34,98 | 35,98 | 1,70% | 259,00 |
| 11.03.2024 | 35,13 | 35,68 | 35,03 | 35,38 | 0,57% | 201,00 |
| 08.03.2024 | 35,30 | 35,55 | 35,10 | 35,18 | -0,35% | 2,00 |
| 07.03.2024 | 35,50 | 35,50 | 34,90 | 35,30 | -0,77% | 143,00 |
| 06.03.2024 | 35,05 | 35,65 | 34,95 | 35,58 | 1,72% | 19,00 |
| 05.03.2024 | 35,20 | 35,28 | 34,80 | 34,98 | -0,99% | 143,00 |
| 04.03.2024 | 35,23 | 35,45 | 34,93 | 35,33 | 0,21% | - |
| 01.03.2024 | 35,33 | 35,40 | 34,85 | 35,25 | 0,00% | 22,00 |
| 29.02.2024 | 35,05 | 35,30 | 34,88 | 35,25 | 0,64% | 92,00 |
| 28.02.2024 | 36,03 | 36,08 | 34,98 | 35,03 | -2,84% | 179,00 |
| 27.02.2024 | 35,70 | 36,05 | 35,65 | 36,05 | 0,77% | - |
| 26.02.2024 | 35,78 | 35,85 | 35,30 | 35,78 | -0,21% | 69,00 |
| 23.02.2024 | 36,40 | 36,40 | 35,83 | 35,85 | -1,58% | 137,00 |
| 22.02.2024 | 36,55 | 36,90 | 36,23 | 36,43 | 0,28% | 353,00 |
| 21.02.2024 | 36,10 | 36,38 | 35,95 | 36,33 | 0,83% | - |
| 20.02.2024 | 36,48 | 36,48 | 35,33 | 36,03 | -1,30% | 80,00 |
| 19.02.2024 | 37,75 | 37,75 | 36,48 | 36,50 | -3,25% | 424,00 |
| 16.02.2024 | 37,25 | 37,90 | 37,20 | 37,73 | 1,48% | 241,00 |
| 15.02.2024 | 37,05 | 37,45 | 37,03 | 37,18 | 0,41% | 547,00 |
| 14.02.2024 | 35,75 | 37,03 | 35,55 | 37,03 | 3,78% | 185,00 |
| 13.02.2024 | 36,25 | 36,53 | 35,50 | 35,68 | -1,65% | 4,00 |
| 12.02.2024 | 35,80 | 36,88 | 35,80 | 36,28 | 1,26% | 436,00 |
| 09.02.2024 | 36,35 | 36,38 | 35,28 | 35,83 | -1,44% | 282,00 |
| 08.02.2024 | 35,68 | 36,40 | 35,63 | 36,35 | 1,96% | 236,00 |
| 07.02.2024 | 35,38 | 36,13 | 35,38 | 35,65 | 1,64% | 664,00 |
| 06.02.2024 | 34,85 | 35,30 | 34,75 | 35,08 | 0,57% | 135,00 |
| 05.02.2024 | 34,20 | 35,13 | 34,20 | 34,88 | 1,75% | 206,00 |
| 02.02.2024 | 34,03 | 34,40 | 33,70 | 34,28 | 0,81% | 245,00 |
| 01.02.2024 | 33,68 | 34,10 | 33,53 | 34,00 | 0,89% | 466,00 |
| 31.01.2024 | 33,88 | 34,03 | 33,35 | 33,70 | -0,74% | 90,00 |
| 30.01.2024 | 33,98 | 34,03 | 33,70 | 33,95 | -0,15% | 2.009,00 |
| 29.01.2024 | 33,73 | 34,00 | 32,90 | 34,00 | 0,59% | 42,00 |
| 26.01.2024 | 30,68 | 34,13 | 30,68 | 33,80 | 9,83% | 403,00 |
| 25.01.2024 | 31,28 | 31,70 | 30,65 | 30,78 | -1,52% | 265,00 |
| 24.01.2024 | 31,53 | 31,68 | 30,50 | 31,25 | -0,32% | 330,00 |
| 23.01.2024 | 31,13 | 31,53 | 30,85 | 31,35 | 0,88% | 190,00 |
| 22.01.2024 | 31,03 | 31,25 | 30,63 | 31,08 | 0,24% | 43,00 |
| 19.01.2024 | 31,58 | 32,10 | 30,73 | 31,00 | -1,82% | 101,00 |
| 18.01.2024 | 30,83 | 31,58 | 30,60 | 31,58 | 2,52% | 554,00 |
| 17.01.2024 | 31,70 | 31,70 | 30,30 | 30,80 | -3,45% | 463,00 |
| 16.01.2024 | 32,38 | 32,53 | 31,40 | 31,90 | -2,07% | 465,00 |
| 15.01.2024 | 33,23 | 33,28 | 32,53 | 32,58 | -1,73% | 24,00 |
| 12.01.2024 | 33,28 | 33,45 | 32,85 | 33,15 | -0,23% | 17,00 |
| 11.01.2024 | 33,70 | 34,15 | 32,98 | 33,23 | -0,97% | 495,00 |
| 10.01.2024 | 33,38 | 33,60 | 33,15 | 33,55 | 0,37% | 48,00 |
| 09.01.2024 | 33,53 | 33,73 | 33,35 | 33,43 | -0,52% | 416,00 |
| 08.01.2024 | 33,53 | 33,75 | 33,03 | 33,60 | 0,00% | 10,00 |
| 05.01.2024 | 33,70 | 33,80 | 32,95 | 33,60 | -0,59% | 50,00 |
| 04.01.2024 | 33,73 | 34,08 | 33,65 | 33,80 | 0,37% | 34,00 |
| 03.01.2024 | 34,90 | 35,00 | 33,50 | 33,68 | -3,58% | 445,00 |
| 02.01.2024 | 35,28 | 35,55 | 34,65 | 34,93 | -1,20% | 2.993,00 |
| 29.12.2023 | 35,45 | 35,50 | 35,15 | 35,35 | -0,14% | 327,00 |
| 28.12.2023 | 35,70 | 35,93 | 35,33 | 35,40 | -0,63% | - |
| 27.12.2023 | 35,48 | 35,95 | 35,38 | 35,63 | 0,71% | 8,00 |
| 22.12.2023 | 35,48 | 35,65 | 35,20 | 35,38 | -0,77% | 1.515,00 |
| 21.12.2023 | 34,93 | 35,65 | 34,88 | 35,65 | 2,44% | 135,00 |
| 20.12.2023 | 35,00 | 35,18 | 34,63 | 34,80 | -0,57% | 15,00 |
| 19.12.2023 | 34,88 | 35,15 | 34,60 | 35,00 | 0,43% | 105,00 |
| 18.12.2023 | 34,80 | 34,95 | 34,30 | 34,85 | 0,14% | 1.137,00 |
| 15.12.2023 | 34,80 | 35,15 | 34,60 | 34,80 | 0,07% | 148,00 |
| 14.12.2023 | 33,45 | 34,80 | 33,35 | 34,78 | 4,35% | 425,00 |
| 13.12.2023 | 32,88 | 33,60 | 32,83 | 33,33 | 1,14% | 150,00 |
| 12.12.2023 | 33,60 | 33,78 | 32,88 | 32,95 | -1,86% | 237,00 |
| 11.12.2023 | 33,38 | 33,85 | 33,13 | 33,58 | 0,52% | 731,00 |
| 08.12.2023 | 32,18 | 33,45 | 32,08 | 33,40 | 3,89% | 559,00 |
| 07.12.2023 | 32,53 | 32,63 | 31,88 | 32,15 | -1,46% | 2,00 |
| 06.12.2023 | 32,83 | 32,90 | 32,33 | 32,63 | -0,38% | 5,00 |
| 05.12.2023 | 32,05 | 32,78 | 32,05 | 32,75 | 1,55% | - |
| 04.12.2023 | 33,55 | 33,55 | 32,15 | 32,25 | -3,95% | 218,00 |
| 01.12.2023 | 33,58 | 33,63 | 33,18 | 33,58 | 0,07% | 34,00 |
| 30.11.2023 | 33,63 | 33,63 | 33,05 | 33,55 | -0,07% | 104,00 |