Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 1,15% | - |
| 15.05.2024 | 39,05 | 39,05 | 39,05 | 39,05 | 1,56% | - |
| 14.05.2024 | 38,45 | 38,45 | 38,45 | 38,45 | -0,52% | - |
| 13.05.2024 | 38,65 | 38,65 | 38,65 | 38,65 | 2,11% | - |
| 10.05.2024 | 37,85 | 37,85 | 37,85 | 37,85 | 1,47% | - |
| 09.05.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,95% | - |
| 08.05.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 0,41% | - |
| 07.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,81% | - |
| 06.05.2024 | 35,45 | 35,45 | 35,45 | 35,45 | 1,43% | - |
| 03.05.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,01% | - |
| 02.05.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,49% | - |
| 30.04.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,99% | - |
| 29.04.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 1,72% | - |
| 26.04.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 1,16% | - |
| 25.04.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,14% | - |
| 24.04.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 23.04.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 22.04.2024 | 34,30 | 34,30 | 34,30 | 34,30 | 0,88% | - |
| 19.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,02% | - |
| 18.04.2024 | 34,35 | 34,35 | 34,35 | 34,35 | 0,59% | - |
| 17.04.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,74% | - |
| 16.04.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -3,28% | - |
| 15.04.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,77% | - |
| 12.04.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,41% | - |
| 11.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 10.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,42% | - |
| 09.04.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,42% | - |
| 08.04.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,14% | - |
| 05.04.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -1,24% | - |
| 04.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 03.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,79% | - |
| 02.04.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -0,82% | - |
| 28.03.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,69% | - |
| 27.03.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 1,11% | - |
| 26.03.2024 | 35,90 | 35,90 | 35,90 | 35,90 | -0,83% | - |
| 25.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,26% | 20,00 |
| 22.03.2024 | 35,75 | 35,75 | 35,75 | 35,75 | 0,42% | - |
| 21.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,85% | - |
| 20.03.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -2,08% | - |
| 19.03.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -1,77% | - |
| 18.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,82% | - |
| 15.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,68% | - |
| 14.03.2024 | 36,65 | 36,65 | 36,65 | 36,65 | 2,23% | - |
| 13.03.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 1,27% | - |
| 12.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,00% | - |
| 11.03.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -0,43% | - |
| 08.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,42% | - |
| 07.03.2024 | 35,35 | 35,35 | 35,35 | 35,35 | 1,00% | - |
| 06.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,29% | - |
| 05.03.2024 | 34,90 | 34,90 | 34,90 | 34,90 | -0,71% | - |
| 04.03.2024 | 35,15 | 35,15 | 35,15 | 35,15 | -0,28% | - |
| 01.03.2024 | 35,25 | 35,25 | 35,25 | 35,25 | 0,57% | - |
| 29.02.2024 | 35,05 | 35,05 | 35,05 | 35,05 | -2,50% | - |
| 28.02.2024 | 35,95 | 35,95 | 35,95 | 35,95 | 0,84% | - |
| 27.02.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -0,14% | - |
| 26.02.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,65% | - |
| 23.02.2024 | 36,30 | 36,30 | 36,30 | 36,30 | -0,41% | - |
| 22.02.2024 | 36,45 | 36,45 | 36,45 | 36,45 | 1,25% | - |
| 21.02.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,96% | - |
| 20.02.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -3,58% | - |
| 19.02.2024 | 37,70 | 37,70 | 37,70 | 37,70 | 1,34% | - |
| 16.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,68% | - |
| 15.02.2024 | 36,95 | 36,95 | 36,95 | 36,95 | 3,50% | - |
| 14.02.2024 | 35,70 | 35,70 | 35,70 | 35,70 | -1,24% | - |
| 13.02.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 0,98% | - |
| 12.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,38% | - |
| 09.02.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 1,97% | - |
| 08.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 07.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,15% | - |
| 06.02.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 2,05% | - |
| 05.02.2024 | 34,15 | 34,15 | 34,15 | 34,15 | 0,44% | - |
| 02.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,34% | - |
| 01.02.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,89% | - |
| 31.01.2024 | 33,85 | 33,85 | 33,85 | 33,85 | -0,15% | - |
| 30.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | 0,59% | - |
| 29.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | 9,24% | - |
| 26.01.2024 | 30,85 | 30,85 | 30,85 | 30,85 | -1,12% | - |
| 25.01.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,79% | - |
| 24.01.2024 | 31,45 | 31,45 | 31,45 | 31,45 | 1,13% | - |
| 23.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 0,48% | - |
| 22.01.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,64% | - |
| 19.01.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 1,47% | - |
| 18.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,23% | - |
| 17.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,79% | - |
| 16.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | -2,71% | - |
| 15.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,34% | - |
| 11.01.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 1,05% | - |
| 10.01.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,45% | - |
| 09.01.2024 | 33,45 | 33,45 | 33,45 | 33,45 | -0,30% | - |
| 08.01.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,15% | - |
| 05.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | - |
| 04.01.2024 | 33,70 | 33,70 | 33,70 | 33,70 | -3,30% | - |
| 03.01.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -1,13% | - |
| 02.01.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -0,28% | - |
| 29.12.2023 | 35,35 | 35,35 | 35,35 | 35,35 | -0,84% | - |
| 28.12.2023 | 35,65 | 35,65 | 35,65 | 35,65 | 1,13% | - |
| 27.12.2023 | 35,25 | 35,25 | 35,25 | 35,25 | -0,42% | - |
| 22.12.2023 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 21.12.2023 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |