Echtzeit-Aktienkurs MERSEN S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur MERSEN S.A. INH. EO 2 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.12.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 0,00% | - |
13.12.2021 | 36,51 | 36,51 | 36,51 | 36,51 | 2,24% | - |
10.12.2021 | 35,71 | 35,71 | 35,71 | 35,71 | 2,15% | - |
08.12.2021 | 34,96 | 34,96 | 34,96 | 34,96 | 6,08% | - |
07.12.2021 | 32,95 | 32,95 | 32,95 | 32,95 | 4,44% | - |
30.11.2021 | 31,55 | 31,55 | 31,55 | 31,55 | -10,37% | - |
15.11.2021 | 35,20 | 35,20 | 35,20 | 35,20 | 7,32% | - |
05.11.2021 | 32,95 | 33,05 | 32,75 | 32,80 | -1,50% | - |
04.11.2021 | 33,40 | 33,40 | 33,25 | 33,30 | -1,33% | - |
02.11.2021 | 33,75 | 33,75 | 33,75 | 33,75 | 0,00% | - |
08.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
06.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
08.09.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
07.09.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
01.09.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
31.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
27.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
26.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
25.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
20.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
19.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
17.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
10.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
05.08.2021 | 33,45 | 33,45 | 33,45 | 33,45 | 0,00% | - |
27.07.2021 | 33,45 | 33,45 | 33,45 | 33,45 | -4,02% | - |
14.07.2021 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | - |
12.07.2021 | 34,85 | 34,85 | 34,85 | 34,85 | 6,74% | - |
09.07.2021 | 32,65 | 32,65 | 32,65 | 32,65 | 0,93% | - |
14.06.2021 | 32,35 | 32,35 | 32,35 | 32,35 | 0,00% | - |
27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
20.05.2021 | 32,10 | 32,10 | 32,10 | 32,10 | 0,00% | - |
18.05.2021 | 31,75 | 32,10 | 31,75 | 32,10 | 9,28% | - |
30.04.2021 | 29,38 | 29,38 | 29,38 | 29,38 | -3,21% | - |
28.04.2021 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | - |
27.04.2021 | 30,35 | 30,35 | 30,35 | 30,35 | 0,00% | - |
15.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
01.04.2021 | 30,18 | 30,18 | 30,18 | 30,18 | 0,32% | - |
31.03.2021 | 30,11 | 30,11 | 30,08 | 30,08 | 3,10% | - |
24.03.2021 | 29,18 | 29,18 | 29,18 | 29,18 | -1,78% | - |
16.03.2021 | 29,71 | 29,71 | 29,71 | 29,71 | 0,00% | - |
12.03.2021 | 29,71 | 29,71 | 29,71 | 29,71 | 2,43% | - |
11.03.2021 | 28,58 | 29,00 | 28,58 | 29,00 | 0,26% | - |
10.03.2021 | 29,23 | 29,28 | 28,93 | 28,93 | -0,77% | - |
09.03.2021 | 28,60 | 29,15 | 28,60 | 29,15 | 3,37% | - |
08.03.2021 | 28,11 | 28,20 | 28,11 | 28,20 | 1,26% | - |
05.03.2021 | 27,66 | 28,10 | 27,48 | 27,85 | -0,91% | - |
04.03.2021 | 28,46 | 28,66 | 28,11 | 28,11 | -3,91% | - |
03.03.2021 | 30,15 | 30,20 | 29,25 | 29,25 | 0,00% | - |
02.03.2021 | 29,30 | 29,35 | 29,15 | 29,25 | -0,76% | - |
01.03.2021 | 28,98 | 29,53 | 28,98 | 29,48 | 2,97% | - |
26.02.2021 | 29,66 | 29,66 | 28,35 | 28,63 | -3,86% | - |
25.02.2021 | 30,01 | 30,01 | 29,78 | 29,78 | -0,83% | - |
24.02.2021 | 29,90 | 30,03 | 29,90 | 30,03 | 1,52% | - |
23.02.2021 | 29,55 | 29,58 | 28,78 | 29,58 | 0,51% | - |
22.02.2021 | 28,70 | 29,48 | 28,60 | 29,43 | 1,99% | - |
19.02.2021 | 28,50 | 28,85 | 28,38 | 28,85 | 1,32% | - |
18.02.2021 | 28,15 | 28,53 | 28,05 | 28,48 | 1,61% | - |
17.02.2021 | 28,43 | 28,55 | 27,98 | 28,03 | -1,32% | - |
16.02.2021 | 28,58 | 28,60 | 28,40 | 28,40 | -0,61% | - |
15.02.2021 | 28,46 | 28,71 | 28,46 | 28,58 | 1,60% | - |
12.02.2021 | 27,60 | 28,13 | 27,50 | 28,13 | 1,35% | - |
11.02.2021 | 27,46 | 27,83 | 27,33 | 27,75 | 0,73% | - |
10.02.2021 | 27,68 | 27,68 | 27,55 | 27,55 | -0,90% | - |
09.02.2021 | 27,75 | 28,00 | 27,75 | 27,80 | 2,39% | - |
08.02.2021 | 27,35 | 27,35 | 27,15 | 27,15 | 2,07% | - |
04.02.2021 | 26,61 | 26,66 | 26,58 | 26,60 | 3,91% | - |
03.02.2021 | 25,60 | 25,63 | 25,60 | 25,60 | 0,37% | - |
02.02.2021 | 25,56 | 25,56 | 25,51 | 25,51 | 5,81% | - |
26.01.2021 | 24,11 | 24,11 | 24,11 | 24,11 | -9,40% | - |
21.01.2021 | 26,61 | 26,61 | 26,61 | 26,61 | 0,95% | - |
13.01.2021 | 26,36 | 26,36 | 26,36 | 26,36 | 2,25% | - |
12.01.2021 | 25,78 | 25,78 | 25,78 | 25,78 | 1,68% | - |
07.01.2021 | 25,35 | 25,35 | 25,35 | 25,35 | 2,30% | - |
05.01.2021 | 24,71 | 24,96 | 24,68 | 24,78 | 0,12% | - |
04.01.2021 | 24,93 | 24,93 | 24,75 | 24,75 | 0,20% | - |
31.12.2020 | 25,10 | 25,28 | 24,60 | 24,70 | -1,59% | - |
30.12.2020 | 25,08 | 25,38 | 24,88 | 25,10 | -0,20% | - |
29.12.2020 | 25,33 | 25,73 | 24,48 | 25,15 | -0,69% | - |
28.12.2020 | 25,08 | 25,50 | 24,80 | 25,33 | 1,30% | - |
24.12.2020 | 25,03 | 25,30 | 24,40 | 25,00 | 0,60% | - |
23.12.2020 | 25,28 | 25,30 | 24,68 | 24,85 | -0,50% | - |
22.12.2020 | 24,70 | 25,35 | 23,85 | 24,98 | 2,99% | - |
21.12.2020 | 24,53 | 24,60 | 23,18 | 24,25 | -2,41% | - |
18.12.2020 | 25,08 | 25,33 | 24,65 | 24,85 | -1,29% | - |
17.12.2020 | 25,20 | 25,58 | 25,00 | 25,18 | 0,40% | - |
16.12.2020 | 25,18 | 25,60 | 24,70 | 25,08 | -0,30% | - |
15.12.2020 | 24,83 | 25,33 | 24,65 | 25,15 | 2,13% | - |
14.12.2020 | 25,08 | 25,30 | 24,48 | 24,63 | -0,10% | - |
11.12.2020 | 25,15 | 25,18 | 24,63 | 24,65 | -2,47% | - |
10.12.2020 | 24,90 | 25,28 | 24,60 | 25,28 | 1,30% | - |
09.12.2020 | 25,08 | 25,33 | 24,70 | 24,95 | -0,40% | - |
08.12.2020 | 24,90 | 25,25 | 24,68 | 25,05 | 0,20% | - |
07.12.2020 | 25,18 | 31,15 | 24,45 | 25,00 | -0,20% | - |
04.12.2020 | 24,48 | 25,38 | 24,23 | 25,05 | 1,83% | - |
03.12.2020 | 24,33 | 24,63 | 23,95 | 24,60 | 0,41% | - |
02.12.2020 | 24,93 | 25,08 | 24,23 | 24,50 | -1,80% | - |
01.12.2020 | 24,35 | 25,18 | 24,35 | 24,95 | 1,63% | - |
30.11.2020 | 24,98 | 25,15 | 24,45 | 24,55 | -2,00% | - |
27.11.2020 | 25,00 | 25,65 | 24,63 | 25,05 | -0,20% | - |