36,350€
0,28%
Echtzeit-Aktienkurs Mersen S.A.
Bid:
Ask:
Aktienkurse zur Mersen S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 36,73 | 36,73 | 35,95 | 36,50 | -0,88% | - |
27.03.2024 | 36,23 | 36,85 | 36,20 | 36,83 | 1,38% | - |
26.03.2024 | 36,10 | 36,43 | 35,55 | 36,33 | 1,11% | - |
25.03.2024 | 36,00 | 36,20 | 35,63 | 35,93 | -0,69% | - |
22.03.2024 | 35,98 | 36,23 | 35,85 | 36,18 | 0,07% | - |
21.03.2024 | 35,75 | 36,28 | 35,30 | 36,15 | 1,69% | - |
20.03.2024 | 35,60 | 35,75 | 35,15 | 35,55 | -0,49% | - |
19.03.2024 | 36,25 | 36,40 | 35,60 | 35,73 | -1,52% | - |
18.03.2024 | 36,90 | 37,28 | 36,28 | 36,28 | -1,36% | - |
15.03.2024 | 36,55 | 36,95 | 35,93 | 36,78 | 0,68% | - |
14.03.2024 | 36,73 | 37,95 | 36,38 | 36,53 | -0,54% | - |
13.03.2024 | 35,88 | 39,45 | 35,88 | 36,73 | 2,08% | - |
12.03.2024 | 35,70 | 35,98 | 34,98 | 35,98 | 1,05% | - |
11.03.2024 | 35,08 | 35,68 | 34,98 | 35,60 | 1,28% | - |
08.03.2024 | 35,30 | 35,55 | 35,10 | 35,15 | -0,42% | - |
07.03.2024 | 35,50 | 35,50 | 34,90 | 35,30 | -0,77% | - |
06.03.2024 | 35,05 | 35,65 | 34,95 | 35,58 | 1,72% | - |
05.03.2024 | 35,15 | 35,28 | 34,80 | 34,98 | -0,99% | - |
04.03.2024 | 35,18 | 35,45 | 34,95 | 35,33 | 0,21% | - |
01.03.2024 | 35,20 | 35,40 | 34,85 | 35,25 | 0,00% | - |
29.02.2024 | 35,23 | 35,30 | 34,88 | 35,25 | 0,07% | - |
28.02.2024 | 35,88 | 36,15 | 34,98 | 35,23 | -1,67% | - |
27.02.2024 | 35,70 | 36,08 | 35,65 | 35,83 | 0,07% | - |
26.02.2024 | 35,90 | 35,95 | 35,30 | 35,80 | -0,76% | - |
23.02.2024 | 36,35 | 36,40 | 35,83 | 36,08 | -0,96% | - |
22.02.2024 | 36,68 | 36,90 | 36,23 | 36,43 | -0,27% | - |
21.02.2024 | 36,05 | 36,55 | 35,95 | 36,53 | 1,39% | - |
20.02.2024 | 36,65 | 36,65 | 35,30 | 36,03 | -1,97% | - |
19.02.2024 | 37,60 | 37,75 | 36,65 | 36,75 | -2,58% | - |
16.02.2024 | 37,25 | 37,90 | 37,20 | 37,73 | 1,48% | - |
15.02.2024 | 37,05 | 37,45 | 36,98 | 37,18 | 0,41% | - |
14.02.2024 | 35,80 | 37,03 | 35,33 | 37,03 | 3,78% | - |
13.02.2024 | 36,20 | 36,53 | 35,50 | 35,68 | -1,65% | - |
12.02.2024 | 35,80 | 36,88 | 35,68 | 36,28 | 1,26% | - |
09.02.2024 | 35,98 | 36,10 | 35,28 | 35,83 | -0,49% | - |
08.02.2024 | 35,68 | 36,20 | 35,68 | 36,00 | 0,42% | - |
07.02.2024 | 35,13 | 36,13 | 35,03 | 35,85 | 2,14% | - |
06.02.2024 | 34,95 | 35,30 | 34,75 | 35,10 | 0,72% | - |
05.02.2024 | 34,25 | 35,15 | 34,18 | 34,85 | 1,68% | - |
02.02.2024 | 34,05 | 34,40 | 33,68 | 34,28 | 0,73% | 360,00 |
01.02.2024 | 33,78 | 34,18 | 33,58 | 34,03 | 0,29% | - |
31.01.2024 | 33,88 | 34,15 | 33,35 | 33,93 | -0,66% | - |
30.01.2024 | 33,78 | 34,18 | 33,70 | 34,15 | 1,11% | - |
29.01.2024 | 33,60 | 33,93 | 32,88 | 33,78 | 0,60% | - |
26.01.2024 | 30,93 | 34,18 | 30,85 | 33,58 | 8,05% | - |
25.01.2024 | 31,13 | 31,73 | 30,88 | 31,08 | 0,08% | - |
24.01.2024 | 31,50 | 31,70 | 30,60 | 31,05 | -0,32% | - |
23.01.2024 | 30,98 | 31,55 | 30,85 | 31,15 | 1,14% | - |
22.01.2024 | 31,03 | 31,28 | 30,65 | 30,80 | -1,04% | - |
19.01.2024 | 31,05 | 32,13 | 30,58 | 31,13 | 0,16% | - |
18.01.2024 | 30,88 | 31,35 | 30,60 | 31,08 | 0,32% | - |
17.01.2024 | 31,33 | 31,43 | 30,28 | 30,98 | -2,06% | - |
16.01.2024 | 32,55 | 32,55 | 31,45 | 31,63 | -3,51% | - |
15.01.2024 | 33,10 | 33,20 | 32,55 | 32,78 | -0,46% | - |
12.01.2024 | 33,48 | 33,50 | 32,83 | 32,93 | -1,64% | - |
11.01.2024 | 33,83 | 34,18 | 33,10 | 33,48 | -0,15% | - |
10.01.2024 | 33,20 | 33,75 | 33,13 | 33,53 | 0,83% | - |
09.01.2024 | 33,73 | 33,78 | 33,20 | 33,25 | -1,34% | - |
08.01.2024 | 33,38 | 33,78 | 33,05 | 33,70 | 0,97% | - |
05.01.2024 | 33,65 | 33,90 | 32,95 | 33,38 | -1,84% | - |
04.01.2024 | 33,85 | 34,15 | 33,65 | 34,00 | 0,67% | - |
03.01.2024 | 34,75 | 34,98 | 33,50 | 33,78 | -2,67% | - |
02.01.2024 | 35,40 | 35,60 | 34,63 | 34,70 | -1,98% | - |
29.12.2023 | 35,40 | 35,48 | 35,18 | 35,40 | 0,07% | - |
28.12.2023 | 35,88 | 35,95 | 35,15 | 35,38 | -1,32% | - |
27.12.2023 | 35,75 | 35,98 | 35,55 | 35,85 | 0,49% | - |
22.12.2023 | 35,38 | 35,73 | 35,18 | 35,68 | 0,07% | - |
21.12.2023 | 34,73 | 35,83 | 34,73 | 35,65 | 3,18% | - |
20.12.2023 | 34,95 | 35,20 | 34,55 | 34,55 | -0,72% | - |
19.12.2023 | 34,75 | 35,18 | 34,50 | 34,80 | 0,58% | - |
18.12.2023 | 34,65 | 34,95 | 34,28 | 34,60 | 0,14% | - |
15.12.2023 | 34,40 | 35,18 | 34,40 | 34,55 | 0,66% | - |
14.12.2023 | 33,60 | 34,60 | 33,50 | 34,33 | 2,23% | - |
13.12.2023 | 33,03 | 33,65 | 33,03 | 33,58 | 1,05% | - |
12.12.2023 | 33,70 | 33,80 | 33,05 | 33,23 | -1,04% | - |
11.12.2023 | 33,45 | 33,83 | 33,15 | 33,58 | 0,00% | - |
08.12.2023 | 32,28 | 33,60 | 32,10 | 33,58 | 3,79% | - |
07.12.2023 | 32,85 | 32,93 | 31,88 | 32,35 | -1,75% | - |
06.12.2023 | 32,63 | 33,05 | 32,33 | 32,93 | 1,31% | - |
05.12.2023 | 32,43 | 32,73 | 32,15 | 32,50 | -0,23% | - |
04.12.2023 | 33,38 | 33,58 | 32,40 | 32,58 | -2,18% | - |
01.12.2023 | 33,45 | 33,68 | 33,15 | 33,30 | -0,08% | - |
30.11.2023 | 33,55 | 33,63 | 33,05 | 33,33 | -0,07% | - |
29.11.2023 | 33,35 | 33,75 | 33,25 | 33,35 | -0,45% | - |
28.11.2023 | 33,18 | 33,55 | 32,55 | 33,50 | 0,83% | - |
27.11.2023 | 33,78 | 34,05 | 33,15 | 33,23 | -1,85% | - |
24.11.2023 | 33,05 | 33,95 | 33,05 | 33,85 | 1,88% | - |
23.11.2023 | 33,60 | 33,90 | 33,20 | 33,23 | -0,97% | - |
22.11.2023 | 33,20 | 33,80 | 33,10 | 33,55 | 1,44% | - |
21.11.2023 | 33,83 | 33,85 | 33,03 | 33,08 | -2,51% | - |
20.11.2023 | 33,95 | 34,08 | 33,28 | 33,93 | 0,97% | - |
17.11.2023 | 33,75 | 34,30 | 33,60 | 33,60 | -0,30% | - |
16.11.2023 | 33,63 | 34,05 | 33,50 | 33,70 | 0,67% | - |
15.11.2023 | 33,93 | 34,05 | 33,45 | 33,48 | -1,47% | - |
14.11.2023 | 32,75 | 34,03 | 32,60 | 33,98 | 3,35% | - |
13.11.2023 | 33,28 | 33,35 | 32,58 | 32,88 | -1,87% | - |
10.11.2023 | 32,75 | 33,53 | 32,28 | 33,50 | 2,52% | - |
09.11.2023 | 32,65 | 33,23 | 32,45 | 32,68 | -0,08% | - |
08.11.2023 | 31,90 | 32,85 | 31,85 | 32,70 | 2,11% | - |
07.11.2023 | 31,80 | 32,35 | 31,40 | 32,03 | -0,08% | - |