36,500€
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,65 | 36,75 | 35,90 | 36,45 | -0,14% | 23.064,00 |
27.03.2024 | 36,50 | 36,90 | 36,35 | 36,50 | 0,27% | 18.238,00 |
26.03.2024 | 35,60 | 36,45 | 35,55 | 36,40 | 1,25% | 32.580,00 |
25.03.2024 | 36,05 | 36,10 | 35,55 | 35,95 | -0,55% | 27.611,00 |
22.03.2024 | 35,75 | 36,20 | 35,75 | 36,15 | 0,42% | 27.477,00 |
21.03.2024 | 35,85 | 36,25 | 35,30 | 36,00 | 2,13% | 22.895,00 |
20.03.2024 | 35,40 | 35,50 | 35,10 | 35,25 | -0,98% | 27.986,00 |
19.03.2024 | 36,30 | 36,30 | 35,50 | 35,60 | -1,93% | 48.552,00 |
18.03.2024 | 36,70 | 37,35 | 36,30 | 36,30 | -0,95% | 33.816,00 |
15.03.2024 | 36,35 | 36,85 | 35,90 | 36,65 | 0,27% | 45.507,00 |
14.03.2024 | 36,90 | 38,00 | 36,55 | 36,55 | -0,41% | 77.180,00 |
13.03.2024 | 39,00 | 39,50 | 35,90 | 36,70 | 2,23% | 114.245,00 |
12.03.2024 | 35,40 | 36,00 | 34,90 | 35,90 | 1,70% | 26.016,00 |
11.03.2024 | 35,30 | 35,70 | 35,05 | 35,30 | 0,00% | 19.874,00 |
08.03.2024 | 35,30 | 35,60 | 35,10 | 35,30 | 0,14% | 16.704,00 |
07.03.2024 | 35,40 | 35,55 | 34,80 | 35,25 | -0,84% | 21.995,00 |
06.03.2024 | 34,90 | 35,55 | 34,90 | 35,55 | 1,43% | 22.412,00 |
05.03.2024 | 35,05 | 35,30 | 34,80 | 35,05 | -0,71% | 32.167,00 |
04.03.2024 | 35,25 | 35,50 | 34,90 | 35,30 | 0,43% | 26.908,00 |
01.03.2024 | 35,20 | 35,35 | 34,85 | 35,15 | 0,14% | 16.193,00 |
29.02.2024 | 35,10 | 35,25 | 34,85 | 35,10 | 0,14% | 22.954,00 |
28.02.2024 | 36,15 | 36,15 | 34,90 | 35,05 | -2,77% | 28.042,00 |
27.02.2024 | 35,90 | 36,10 | 35,70 | 36,05 | 0,70% | 23.370,00 |
26.02.2024 | 35,70 | 35,90 | 35,25 | 35,80 | -0,14% | 22.597,00 |
23.02.2024 | 36,25 | 36,45 | 35,85 | 35,85 | -1,38% | 22.116,00 |
22.02.2024 | 36,60 | 36,85 | 36,20 | 36,35 | 0,41% | 19.111,00 |
21.02.2024 | 36,20 | 36,40 | 35,95 | 36,20 | 0,56% | 14.539,00 |
20.02.2024 | 35,90 | 36,20 | 35,25 | 36,00 | -1,37% | 41.349,00 |
19.02.2024 | 37,60 | 37,60 | 36,50 | 36,50 | -3,57% | 29.915,00 |
16.02.2024 | 37,30 | 37,95 | 37,25 | 37,85 | 2,16% | 32.268,00 |
15.02.2024 | 37,35 | 37,45 | 37,00 | 37,05 | 0,41% | 29.639,00 |
14.02.2024 | 35,40 | 36,90 | 35,25 | 36,90 | 3,07% | 43.618,00 |
13.02.2024 | 36,35 | 36,55 | 35,50 | 35,80 | -1,51% | 35.934,00 |
12.02.2024 | 36,10 | 36,90 | 36,10 | 36,35 | 1,82% | 34.801,00 |
09.02.2024 | 36,10 | 36,20 | 35,20 | 35,70 | -1,11% | 33.339,00 |
08.02.2024 | 35,95 | 36,25 | 35,70 | 36,10 | 1,55% | 35.001,00 |
07.02.2024 | 35,90 | 36,20 | 35,45 | 35,55 | 1,43% | 44.754,00 |
06.02.2024 | 35,00 | 35,30 | 34,70 | 35,05 | 0,86% | 21.351,00 |
05.02.2024 | 34,30 | 35,20 | 34,20 | 34,75 | 1,61% | 45.987,00 |
02.02.2024 | 33,95 | 34,40 | 33,65 | 34,20 | 1,48% | 28.965,00 |
01.02.2024 | 33,80 | 34,10 | 33,70 | 33,70 | -0,30% | 22.925,00 |
31.01.2024 | 34,05 | 34,05 | 33,35 | 33,80 | -0,44% | 35.663,00 |
30.01.2024 | 33,95 | 34,10 | 33,70 | 33,95 | 0,30% | 21.272,00 |
29.01.2024 | 33,80 | 33,90 | 32,85 | 33,85 | 0,15% | 50.997,00 |
26.01.2024 | 32,35 | 34,20 | 32,20 | 33,80 | 10,10% | 114.942,00 |
25.01.2024 | 31,40 | 31,70 | 30,70 | 30,70 | -1,92% | 55.863,00 |
24.01.2024 | 31,55 | 31,60 | 30,50 | 31,30 | 0,32% | 48.938,00 |
23.01.2024 | 31,30 | 31,60 | 30,85 | 31,20 | 0,32% | 18.767,00 |
22.01.2024 | 31,10 | 31,25 | 30,65 | 31,10 | 0,97% | 51.998,00 |
19.01.2024 | 31,80 | 32,00 | 30,65 | 30,80 | -0,48% | 46.923,00 |
18.01.2024 | 30,65 | 31,35 | 30,55 | 30,95 | 0,49% | 83.885,00 |
17.01.2024 | 30,75 | 31,05 | 30,30 | 30,80 | -2,53% | 116.448,00 |
16.01.2024 | 32,20 | 32,55 | 31,45 | 31,60 | -2,92% | 50.196,00 |
15.01.2024 | 33,05 | 33,20 | 32,55 | 32,55 | -1,66% | 26.859,00 |
12.01.2024 | 33,35 | 33,40 | 32,85 | 33,10 | 0,15% | 51.338,00 |
11.01.2024 | 33,85 | 34,20 | 33,05 | 33,05 | -1,20% | 34.898,00 |
10.01.2024 | 33,55 | 33,60 | 33,15 | 33,45 | 0,00% | 36.931,00 |
09.01.2024 | 33,70 | 33,80 | 33,35 | 33,45 | 0,00% | 32.428,00 |
08.01.2024 | 33,55 | 33,70 | 33,05 | 33,45 | -0,59% | 26.816,00 |
05.01.2024 | 33,60 | 33,80 | 32,90 | 33,65 | -0,74% | 21.199,00 |
04.01.2024 | 33,65 | 34,10 | 33,65 | 33,90 | 0,59% | 13.902,00 |
03.01.2024 | 34,80 | 34,80 | 33,45 | 33,70 | -3,71% | 25.289,00 |
02.01.2024 | 35,40 | 35,50 | 34,65 | 35,00 | -0,57% | 31.335,00 |
29.12.2023 | 35,30 | 35,45 | 35,10 | 35,20 | -0,56% | 8.576,00 |
28.12.2023 | 35,85 | 35,95 | 35,25 | 35,40 | -0,56% | 10.929,00 |
27.12.2023 | 35,90 | 36,00 | 35,55 | 35,60 | 0,56% | 18.732,00 |
22.12.2023 | 35,50 | 35,60 | 35,15 | 35,40 | -0,42% | 19.203,00 |
21.12.2023 | 35,00 | 35,55 | 34,90 | 35,55 | 1,28% | 25.639,00 |
20.12.2023 | 34,90 | 35,25 | 34,60 | 35,10 | 0,43% | 20.307,00 |
19.12.2023 | 34,60 | 35,20 | 34,60 | 34,95 | 0,72% | 20.742,00 |
18.12.2023 | 34,65 | 34,95 | 34,30 | 34,70 | -0,29% | 39.520,00 |
15.12.2023 | 34,85 | 35,20 | 34,60 | 34,80 | 0,72% | 63.646,00 |
14.12.2023 | 33,70 | 34,60 | 33,60 | 34,55 | 4,54% | 40.049,00 |
13.12.2023 | 33,00 | 33,60 | 33,00 | 33,05 | 0,46% | 19.639,00 |
12.12.2023 | 33,85 | 33,85 | 32,90 | 32,90 | -1,94% | 24.956,00 |
11.12.2023 | 33,35 | 33,85 | 33,05 | 33,55 | 0,60% | 31.906,00 |
08.12.2023 | 32,30 | 33,50 | 32,00 | 33,35 | 3,89% | 82.637,00 |
07.12.2023 | 32,30 | 32,45 | 31,85 | 32,10 | -1,83% | 34.349,00 |
06.12.2023 | 32,85 | 32,95 | 32,30 | 32,70 | -0,15% | 45.669,00 |
05.12.2023 | 32,35 | 32,75 | 32,15 | 32,75 | 1,24% | 42.116,00 |
04.12.2023 | 33,55 | 33,60 | 32,35 | 32,35 | -3,43% | 41.722,00 |
01.12.2023 | 33,55 | 33,70 | 33,10 | 33,50 | 0,15% | 20.051,00 |
30.11.2023 | 33,65 | 33,65 | 33,00 | 33,45 | -0,30% | 48.639,00 |
29.11.2023 | 33,30 | 33,80 | 33,25 | 33,55 | 0,60% | 13.099,00 |
28.11.2023 | 32,80 | 33,35 | 32,55 | 33,35 | 1,06% | 26.459,00 |
27.11.2023 | 33,95 | 34,05 | 33,00 | 33,00 | -2,65% | 25.463,00 |
24.11.2023 | 33,30 | 33,95 | 33,30 | 33,90 | 1,35% | 14.966,00 |
23.11.2023 | 33,95 | 33,95 | 33,25 | 33,45 | -0,89% | 12.273,00 |
22.11.2023 | 33,25 | 33,80 | 33,10 | 33,75 | 1,50% | 45.314,00 |
21.11.2023 | 33,60 | 33,75 | 33,10 | 33,25 | -1,19% | 18.231,00 |
20.11.2023 | 34,00 | 34,05 | 33,30 | 33,65 | -0,59% | 24.828,00 |
17.11.2023 | 34,10 | 34,25 | 33,65 | 33,85 | 0,15% | 15.767,00 |
16.11.2023 | 33,55 | 34,05 | 33,50 | 33,80 | 0,30% | 23.390,00 |
15.11.2023 | 33,90 | 34,00 | 33,45 | 33,70 | -0,15% | 14.236,00 |
14.11.2023 | 32,55 | 33,95 | 32,55 | 33,75 | 3,69% | 19.376,00 |
13.11.2023 | 33,30 | 33,35 | 32,50 | 32,55 | -1,36% | 16.400,00 |
10.11.2023 | 32,85 | 33,15 | 32,20 | 33,00 | -0,30% | 27.647,00 |
09.11.2023 | 32,50 | 33,20 | 32,50 | 33,10 | 1,85% | 17.685,00 |
08.11.2023 | 32,10 | 32,90 | 31,90 | 32,50 | 1,40% | 54.639,00 |
07.11.2023 | 32,20 | 32,35 | 31,40 | 32,05 | -0,62% | 33.080,00 |