Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Mersen | MRN | Euronext | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
34,90 | 34,55 | 35,15 | 34,80 |
MRN Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 35,20 | 36,00 | 34,50 | 35,13 | 32.024 | -0,20 | -0,57% |
1 Monat | 36,30 | 36,60 | 33,70 | 35,14 | 25.986 | -1,30 | -3,58% |
3 Monate | 35,95 | 39,50 | 33,70 | 35,83 | 29.956 | -0,95 | -2,64% |
6 Monate | 31,30 | 39,50 | 30,30 | 34,20 | 33.289 | 3,70 | 11,82% |
1 Jahr | 36,80 | 44,55 | 29,85 | 35,99 | 28.737 | -1,80 | -4,89% |
3 Jahre | 29,00 | 45,95 | 26,45 | 35,11 | 24.442 | 6,00 | 20,69% |
5 Jahre | 31,80 | 45,95 | 12,38 | 30,86 | 28.829 | 3,20 | 10,06% |
MRN 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 34,80 | -1,10 | -3,06% | 36,00 | 36,00 | 34,60 | 33.987 |
29 Apr 2024 | 35,90 | 0,40 | 1,13% | 35,50 | 35,95 | 35,50 | 28.503 |
26 Apr 2024 | 35,50 | 0,75 | 2,16% | 35,00 | 35,75 | 35,00 | 19.717 |
25 Apr 2024 | 34,75 | 0,25 | 0,72% | 35,20 | 35,85 | 34,50 | 45.889 |
24 Apr 2024 | 34,50 | 0,05 | 0,15% | 34,60 | 34,85 | 34,50 | 16.569 |
23 Apr 2024 | 34,45 | 0,25 | 0,73% | 34,35 | 34,45 | 34,00 | 23.630 |
22 Apr 2024 | 34,20 | 0,10 | 0,29% | 34,40 | 34,50 | 34,05 | 15.494 |
19 Apr 2024 | 34,10 | -0,60 | -1,73% | 34,30 | 34,35 | 34,00 | 29.103 |
18 Apr 2024 | 34,70 | 0,40 | 1,17% | 34,40 | 34,75 | 34,40 | 14.529 |
17 Apr 2024 | 34,30 | -0,05 | -0,15% | 34,25 | 34,75 | 34,25 | 14.552 |
16 Apr 2024 | 34,35 | -0,20 | -0,58% | 34,00 | 34,45 | 33,70 | 39.160 |
15 Apr 2024 | 34,55 | -0,45 | -1,29% | 35,00 | 35,30 | 34,55 | 19.145 |
12 Apr 2024 | 35,00 | -0,80 | -2,23% | 36,15 | 36,35 | 35,00 | 36.395 |
11 Apr 2024 | 35,80 | -0,45 | -1,24% | 36,10 | 36,25 | 35,60 | 21.719 |
10 Apr 2024 | 36,25 | 0,55 | 1,54% | 35,95 | 36,60 | 35,80 | 24.565 |
09 Apr 2024 | 35,70 | -0,45 | -1,24% | 36,15 | 36,25 | 35,70 | 26.920 |
08 Apr 2024 | 36,15 | 0,30 | 0,84% | 35,75 | 36,40 | 35,70 | 33.040 |
05 Apr 2024 | 35,85 | -0,60 | -1,65% | 35,75 | 36,10 | 35,60 | 31.149 |
04 Apr 2024 | 36,45 | 0,10 | 0,28% | 36,30 | 36,55 | 36,20 | 19.673 |
03 Apr 2024 | 36,35 | 0,60 | 1,68% | 35,65 | 36,45 | 35,55 | 24.762 |
02 Apr 2024 | 35,75 | -0,70 | -1,92% | 36,10 | 36,80 | 35,75 | 38.952 |