39,850€
1,66%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,25 | 39,88 | 39,15 | 39,85 | 1,66% | - |
| 16.05.2024 | 39,58 | 39,90 | 39,08 | 39,20 | -0,95% | - |
| 15.05.2024 | 39,18 | 40,20 | 39,08 | 39,58 | 1,02% | - |
| 14.05.2024 | 38,53 | 39,28 | 38,50 | 39,18 | 1,69% | - |
| 13.05.2024 | 38,68 | 39,13 | 38,48 | 38,53 | -0,26% | - |
| 10.05.2024 | 37,85 | 38,95 | 37,80 | 38,63 | 1,91% | - |
| 09.05.2024 | 37,43 | 37,95 | 37,25 | 37,90 | 1,27% | - |
| 08.05.2024 | 36,95 | 37,43 | 36,95 | 37,43 | 1,15% | - |
| 07.05.2024 | 37,03 | 37,43 | 36,70 | 37,00 | -0,07% | - |
| 06.05.2024 | 35,55 | 37,05 | 35,50 | 37,03 | 4,30% | - |
| 03.05.2024 | 35,05 | 35,65 | 35,05 | 35,50 | 1,07% | - |
| 02.05.2024 | 34,60 | 35,18 | 34,58 | 35,13 | 1,52% | - |
| 30.04.2024 | 35,95 | 36,00 | 34,48 | 34,60 | -3,76% | - |
| 29.04.2024 | 35,55 | 35,95 | 35,45 | 35,95 | 1,13% | - |
| 26.04.2024 | 34,78 | 35,75 | 34,78 | 35,55 | 1,35% | - |
| 25.04.2024 | 34,88 | 35,85 | 34,50 | 35,08 | 1,08% | 20,00 |
| 24.04.2024 | 34,55 | 34,93 | 34,45 | 34,70 | 0,43% | - |
| 23.04.2024 | 34,30 | 34,55 | 34,05 | 34,55 | 0,73% | - |
| 22.04.2024 | 34,25 | 34,45 | 34,10 | 34,30 | 0,59% | - |
| 19.04.2024 | 34,48 | 34,48 | 33,98 | 34,10 | -1,09% | - |
| 18.04.2024 | 34,25 | 34,75 | 34,25 | 34,48 | 0,66% | - |
| 17.04.2024 | 34,45 | 34,75 | 34,15 | 34,25 | -0,58% | - |
| 16.04.2024 | 34,30 | 34,60 | 33,75 | 34,45 | 0,58% | - |
| 15.04.2024 | 34,95 | 35,28 | 34,25 | 34,25 | -1,86% | - |
| 12.04.2024 | 36,05 | 36,35 | 34,83 | 34,90 | -3,19% | - |
| 11.04.2024 | 36,25 | 36,33 | 35,63 | 36,05 | -0,41% | - |
| 10.04.2024 | 36,00 | 36,55 | 35,88 | 36,20 | 0,84% | - |
| 09.04.2024 | 36,08 | 36,20 | 35,70 | 35,90 | -0,49% | - |
| 08.04.2024 | 35,85 | 36,38 | 35,68 | 36,08 | 0,49% | - |
| 05.04.2024 | 36,00 | 36,03 | 35,58 | 35,90 | -0,14% | - |
| 04.04.2024 | 36,40 | 36,55 | 35,88 | 35,95 | -1,24% | - |
| 03.04.2024 | 35,93 | 36,50 | 35,70 | 36,40 | 1,32% | - |
| 02.04.2024 | 36,50 | 36,88 | 35,80 | 35,93 | -1,58% | - |
| 28.03.2024 | 36,70 | 36,73 | 35,93 | 36,50 | -0,54% | - |
| 27.03.2024 | 36,30 | 36,88 | 36,30 | 36,70 | 1,10% | - |
| 26.03.2024 | 35,95 | 36,43 | 35,58 | 36,30 | 0,83% | - |
| 25.03.2024 | 36,15 | 36,20 | 35,58 | 36,00 | -0,55% | - |
| 22.03.2024 | 36,00 | 36,28 | 35,78 | 36,20 | 0,56% | - |
| 21.03.2024 | 35,60 | 36,28 | 35,28 | 36,00 | 1,12% | - |
| 20.03.2024 | 35,60 | 35,65 | 35,13 | 35,60 | 0,00% | - |
| 19.03.2024 | 36,35 | 36,38 | 35,53 | 35,60 | -2,06% | - |
| 18.03.2024 | 36,83 | 37,33 | 36,30 | 36,35 | -1,22% | - |
| 15.03.2024 | 36,55 | 37,23 | 35,93 | 36,80 | 0,68% | - |
| 14.03.2024 | 36,75 | 37,98 | 36,43 | 36,55 | -0,54% | - |
| 13.03.2024 | 36,00 | 38,90 | 35,95 | 36,75 | 2,08% | - |
| 12.03.2024 | 35,45 | 36,18 | 34,93 | 36,00 | 1,55% | - |
| 11.03.2024 | 35,15 | 35,68 | 35,03 | 35,45 | 0,85% | - |
| 08.03.2024 | 35,40 | 35,58 | 35,08 | 35,15 | -0,57% | - |
| 07.03.2024 | 35,58 | 35,58 | 34,83 | 35,35 | -0,63% | - |
| 06.03.2024 | 34,95 | 35,58 | 34,93 | 35,58 | 1,64% | - |
| 05.03.2024 | 35,18 | 35,28 | 34,78 | 35,00 | -0,92% | - |
| 04.03.2024 | 35,20 | 35,48 | 34,93 | 35,33 | 0,50% | - |
| 01.03.2024 | 35,25 | 35,43 | 34,88 | 35,15 | -0,14% | - |
| 29.02.2024 | 35,05 | 35,33 | 34,88 | 35,20 | 0,07% | - |
| 28.02.2024 | 35,95 | 36,18 | 34,98 | 35,18 | -2,29% | - |
| 27.02.2024 | 35,78 | 36,08 | 35,63 | 36,00 | 0,63% | - |
| 26.02.2024 | 35,88 | 35,90 | 35,28 | 35,78 | -0,14% | - |
| 23.02.2024 | 36,35 | 36,48 | 35,83 | 35,83 | -1,44% | - |
| 22.02.2024 | 36,40 | 36,93 | 36,23 | 36,35 | 0,00% | - |
| 21.02.2024 | 35,98 | 36,43 | 35,93 | 36,35 | 1,04% | - |
| 20.02.2024 | 36,55 | 36,55 | 35,30 | 35,98 | -1,57% | - |
| 19.02.2024 | 37,70 | 37,78 | 36,48 | 36,55 | -3,05% | - |
| 16.02.2024 | 37,15 | 37,93 | 37,15 | 37,70 | 1,34% | - |
| 15.02.2024 | 37,00 | 37,48 | 36,98 | 37,20 | 0,40% | - |
| 14.02.2024 | 35,60 | 37,05 | 35,60 | 37,05 | 4,07% | - |
| 13.02.2024 | 36,20 | 36,53 | 35,48 | 35,60 | -1,66% | - |
| 12.02.2024 | 35,83 | 36,93 | 35,80 | 36,20 | 1,05% | - |
| 09.02.2024 | 36,20 | 36,30 | 35,23 | 35,83 | -1,17% | - |
| 08.02.2024 | 35,68 | 36,30 | 35,68 | 36,25 | 1,61% | - |
| 07.02.2024 | 35,05 | 36,18 | 35,05 | 35,68 | 1,78% | 150,00 |
| 06.02.2024 | 34,85 | 35,33 | 34,73 | 35,05 | 0,72% | - |
| 05.02.2024 | 34,13 | 35,18 | 34,13 | 34,80 | 1,83% | - |
| 02.02.2024 | 33,95 | 34,43 | 33,68 | 34,18 | 0,22% | - |
| 01.02.2024 | 33,73 | 34,13 | 33,55 | 34,10 | 0,66% | - |
| 31.01.2024 | 33,95 | 34,05 | 33,33 | 33,88 | -0,07% | - |
| 30.01.2024 | 33,90 | 34,08 | 33,68 | 33,90 | 0,00% | - |
| 29.01.2024 | 33,73 | 33,98 | 32,88 | 33,90 | 0,52% | - |
| 26.01.2024 | 30,85 | 34,18 | 30,73 | 33,73 | 9,23% | - |
| 25.01.2024 | 31,13 | 31,75 | 30,88 | 30,88 | -0,96% | - |
| 24.01.2024 | 31,28 | 31,68 | 30,53 | 31,18 | -0,40% | - |
| 23.01.2024 | 31,03 | 31,58 | 30,83 | 31,30 | 0,97% | - |
| 22.01.2024 | 31,03 | 31,28 | 30,63 | 31,00 | -0,16% | - |
| 19.01.2024 | 31,30 | 32,18 | 30,68 | 31,05 | -0,96% | - |
| 18.01.2024 | 30,85 | 31,35 | 30,58 | 31,35 | 1,62% | - |
| 17.01.2024 | 31,60 | 31,60 | 30,28 | 30,85 | -3,22% | - |
| 16.01.2024 | 32,60 | 32,60 | 31,45 | 31,88 | -2,22% | - |
| 15.01.2024 | 33,05 | 33,25 | 32,53 | 32,60 | -1,21% | - |
| 12.01.2024 | 33,25 | 33,45 | 32,88 | 33,00 | -0,60% | - |
| 11.01.2024 | 33,50 | 34,18 | 33,10 | 33,20 | -0,90% | - |
| 10.01.2024 | 33,38 | 33,63 | 33,13 | 33,50 | 0,37% | - |
| 09.01.2024 | 33,50 | 33,73 | 33,33 | 33,38 | -0,45% | - |
| 08.01.2024 | 33,48 | 33,73 | 33,03 | 33,53 | 0,00% | - |
| 05.01.2024 | 33,73 | 33,80 | 33,03 | 33,53 | -0,81% | - |
| 04.01.2024 | 33,68 | 34,08 | 33,63 | 33,80 | 0,37% | - |
| 03.01.2024 | 34,78 | 34,98 | 33,43 | 33,68 | -3,30% | - |
| 02.01.2024 | 35,45 | 35,58 | 34,63 | 34,83 | -1,49% | - |
| 29.12.2023 | 35,33 | 35,48 | 35,20 | 35,35 | 0,07% | - |
| 28.12.2023 | 35,63 | 35,95 | 35,33 | 35,33 | -0,84% | - |
| 27.12.2023 | 35,63 | 35,98 | 35,45 | 35,63 | 0,56% | - |
| 22.12.2023 | 35,48 | 35,63 | 35,13 | 35,43 | -0,77% | - |