Mersen SA MRN
EURONEXT · Frankreich · Produzierendes Gewerbe
€41,02-0,58 (-1,39 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €41,02 | -1,39 % | €41,98 | €42,04 | €40,96 | 18,78K |
| 2026-09-30 | €41,60 | -1,05 % | €42,28 | €42,58 | €41,58 | 53,79K |
| 2026-09-29 | €42,04 | +3,14 % | €41,80 | €42,10 | €40,60 | 49,85K |
| 2026-09-28 | €40,76 | -0,63 % | €40,72 | €41,06 | €40,24 | 35,08K |
| 2026-09-25 | €41,02 | -0,44 % | €41,76 | €42,08 | €40,50 | 33,24K |
| 2026-09-24 | €41,20 | -2,00 % | €41,80 | €41,90 | €40,80 | 28,48K |
| 2026-09-23 | €42,04 | +1,69 % | €40,92 | €42,04 | €40,66 | 90,67K |
| 2026-09-22 | €41,34 | +8,62 % | €38,20 | €41,34 | €38,08 | 77,99K |
| 2026-09-21 | €38,06 | +2,31 % | €37,64 | €38,34 | €37,64 | 33,38K |
| 2026-09-18 | €37,20 | -0,85 % | €37,56 | €37,94 | €36,76 | 44,49K |
| 2026-09-17 | €37,52 | +0,43 % | €37,42 | €38,20 | €37,26 | 24,15K |
| 2026-09-16 | €37,36 | +2,47 % | €37,06 | €37,42 | €36,74 | 25,60K |
| 2026-09-15 | €36,46 | +0,77 % | €36,04 | €36,80 | €36,00 | 20,80K |
| 2026-09-14 | €36,18 | -5,88 % | €37,82 | €37,82 | €36,02 | 29,68K |
| 2026-09-11 | €38,44 | +0,31 % | €38,60 | €38,68 | €38,02 | 14,90K |
| 2026-09-10 | €38,32 | +1,16 % | €37,80 | €38,96 | €37,60 | 30,45K |
| 2026-09-09 | €37,88 | -3,81 % | €39,40 | €39,46 | €37,48 | 42,14K |
| 2026-09-08 | €39,38 | +1,76 % | €38,70 | €39,40 | €38,56 | 34,36K |
| 2026-09-07 | €38,70 | +2,54 % | €37,94 | €38,72 | €37,76 | 26,05K |
| 2026-09-04 | €37,74 | +0,80 % | €37,10 | €37,86 | €37,10 | 15,91K |
| 2026-09-03 | €37,44 | +0,81 % | €37,24 | €37,62 | €36,84 | 24,36K |
| 2026-09-02 | €37,14 | +1,48 % | €36,00 | €37,52 | €36,00 | 38,08K |
| 2026-09-01 | €36,60 | -3,68 % | €37,84 | €37,92 | €36,06 | 49,83K |
| 2026-08-31 | €38,00 | -0,37 % | €37,96 | €38,52 | €37,82 | 36,08K |
| 2026-08-28 | €38,14 | -0,05 % | €38,44 | €38,68 | €38,04 | 19,05K |
| 2026-08-27 | €38,16 | +1,54 % | €37,78 | €38,96 | €37,74 | 43,84K |
| 2026-08-26 | €37,58 | -1,21 % | €38,02 | €38,09 | €37,32 | 25,98K |
| 2026-08-25 | €38,04 | +3,09 % | €37,20 | €38,10 | €37,00 | 27,70K |
| 2026-08-24 | €36,90 | -1,02 % | €36,90 | €37,50 | €36,84 | 26,50K |
| 2026-08-21 | €37,28 | -0,75 % | €37,52 | €38,00 | €37,06 | 26,63K |
| 2026-08-20 | €37,56 | -3,59 % | €39,00 | €39,02 | €37,56 | 31,44K |
| 2026-08-19 | €38,96 | -3,08 % | €40,42 | €40,42 | €38,80 | 27,04K |
| 2026-08-18 | €40,20 | -1,95 % | €41,00 | €41,34 | €40,00 | 46,18K |
| 2026-08-17 | €41,00 | +0,20 % | €41,66 | €41,68 | €40,82 | 23,86K |
| 2026-08-14 | €40,92 | +0,20 % | €40,94 | €41,50 | €40,54 | 20,78K |
| 2026-08-13 | €40,84 | -2,48 % | €41,62 | €41,70 | €40,42 | 30,54K |
| 2026-08-12 | €41,88 | +1,40 % | €41,30 | €42,38 | €41,30 | 40,37K |
| 2026-08-11 | €41,30 | +0,19 % | €41,36 | €41,50 | €40,80 | 24,92K |
| 2026-08-10 | €41,22 | +1,33 % | €40,72 | €41,28 | €40,34 | 29,55K |
| 2026-08-07 | €40,68 | +1,04 % | €40,22 | €40,78 | €39,78 | 27,25K |
| 2026-08-06 | €40,26 | 0,00 % | €40,12 | €40,88 | €39,56 | 32,30K |
| 2026-08-05 | €40,26 | -1,61 % | €41,28 | €41,88 | €40,04 | 36,86K |
| 2026-08-04 | €40,92 | +0,79 % | €40,62 | €41,44 | €40,16 | 45,13K |
| 2026-08-03 | €40,60 | +9,02 % | €39,80 | €42,38 | €39,04 | 89,36K |
| 2026-07-31 | €37,24 | +0,81 % | €37,14 | €39,00 | €37,04 | 77,93K |
| 2026-07-30 | €36,94 | +7,63 % | €35,76 | €37,98 | €35,12 | 112,81K |
| 2026-07-29 | €34,32 | +0,70 % | €34,00 | €34,88 | €33,80 | 79,96K |
| 2026-07-28 | €34,08 | -3,07 % | €34,90 | €35,34 | €33,56 | 102,33K |
| 2026-07-27 | €35,16 | -2,17 % | €36,18 | €36,50 | €35,06 | 41,25K |
| 2026-07-24 | €35,94 | +1,70 % | €35,02 | €36,50 | €35,02 | 51,24K |
| 2026-07-23 | €35,34 | -2,59 % | €36,44 | €36,50 | €35,30 | 26,14K |
| 2026-07-22 | €36,28 | -0,93 % | €36,62 | €36,62 | €36,08 | 34,87K |
| 2026-07-21 | €36,62 | +2,81 % | €35,78 | €36,78 | €35,74 | 39,89K |
| 2026-07-20 | €35,62 | +0,11 % | €35,72 | €36,20 | €35,04 | 54,70K |
| 2026-07-17 | €35,58 | -2,68 % | €35,78 | €36,18 | €34,82 | 73,48K |
| 2026-07-16 | €36,56 | -1,51 % | €37,40 | €37,40 | €35,94 | 47,79K |
| 2026-07-15 | €37,12 | -1,75 % | €37,70 | €37,92 | €37,06 | 36,32K |
| 2026-07-14 | €37,78 | +1,40 % | €37,00 | €38,12 | €36,86 | 30,37K |
| 2026-07-13 | €37,26 | -1,48 % | €37,24 | €37,56 | €36,88 | 39,91K |
| 2026-07-10 | €37,82 | -2,93 % | €38,90 | €39,14 | €37,30 | 37,67K |
| 2026-07-09 | €38,96 | +3,95 % | €38,40 | €39,48 | €38,18 | 62,11K |
| 2026-07-08 | €37,48 | -1,63 % | €38,34 | €38,40 | €37,06 | 63,73K |
| 2026-07-07 | €38,10 | -8,81 % | €40,66 | €40,96 | €38,10 | 76,44K |
| 2026-07-06 | €41,78 | -1,00 % | €41,68 | €42,30 | €40,60 | 77,88K |
| 2026-07-03 | €42,20 | -0,71 % | €42,50 | €42,82 | €41,24 | 43,15K |
| 2026-07-02 | €42,50 | +0,38 % | €42,42 | €44,52 | €41,78 | 96,05K |
| 2026-07-01 | €42,34 | +1,63 % | €41,50 | €42,34 | €41,18 | 52,69K |
| 2026-06-30 | €41,66 | +10,97 % | €38,18 | €41,82 | €38,06 | 141,95K |
| 2026-06-29 | €37,54 | 0,00 % | €37,50 | €38,60 | €37,50 | 85,97K |
| 2026-06-26 | €37,54 | -1,93 % | €38,00 | €38,36 | €37,04 | 55,13K |
| 2026-06-25 | €38,28 | -4,11 % | €40,04 | €40,06 | €38,12 | 78,39K |
| 2026-06-24 | €39,92 | -5,67 % | €42,52 | €42,56 | €39,68 | 71,64K |
| 2026-06-23 | €42,32 | -0,61 % | €41,20 | €42,50 | €40,94 | 44,35K |
| 2026-06-22 | €42,58 | +0,90 % | €42,76 | €42,94 | €41,48 | 69,86K |
| 2026-06-19 | €42,20 | -2,36 % | €43,10 | €43,12 | €42,00 | 132,60K |
| 2026-06-18 | €43,22 | -3,61 % | €45,20 | €45,32 | €43,22 | 63,35K |
| 2026-06-17 | €44,84 | +2,61 % | €43,96 | €45,22 | €43,90 | 119,97K |
| 2026-06-16 | €43,70 | -2,02 % | €44,10 | €44,32 | €43,08 | 101,89K |
| 2026-06-15 | €44,60 | +1,69 % | €44,48 | €45,36 | €43,98 | 96,60K |
| 2026-06-12 | €43,86 | +3,44 % | €43,10 | €44,12 | €42,70 | 61,82K |
| 2026-06-11 | €42,40 | +2,66 % | €41,50 | €42,86 | €41,30 | 28,54K |
| 2026-06-10 | €41,30 | -2,73 % | €42,34 | €42,64 | €41,18 | 49,37K |
| 2026-06-09 | €42,46 | -1,85 % | €43,40 | €44,94 | €42,36 | 85,48K |
| 2026-06-08 | €43,26 | +0,60 % | €42,00 | €44,14 | €41,70 | 53,76K |
| 2026-06-05 | €43,00 | -0,09 % | €42,90 | €43,50 | €42,52 | 103,72K |
| 2026-06-04 | €43,04 | -1,74 % | €43,64 | €43,84 | €42,28 | 47,57K |
| 2026-06-03 | €43,80 | +0,09 % | €43,76 | €44,74 | €43,54 | 48,16K |
| 2026-06-02 | €43,76 | +4,64 % | €42,00 | €43,88 | €42,00 | 131,36K |
| 2026-06-01 | €41,82 | 0,00 % | €42,50 | €42,70 | €41,54 | 76,65K |
| 2026-05-29 | €41,82 | -2,70 % | €43,00 | €43,32 | €41,46 | 126,78K |