Mersen SA (CBLP)

CBLP
🏛️ Frankreich →
25.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 35.30 35.45 35.10 35.20 0.0M
2023-12-28 35.85 35.95 35.25 35.40 0.0M
2023-12-27 35.90 36.00 35.55 35.60 0.0M
2023-12-22 35.50 35.60 35.15 35.40 0.0M
2023-12-21 35.00 35.55 34.90 35.55 0.0M
2023-12-20 34.90 35.25 34.60 35.10 0.0M
2023-12-19 34.60 35.20 34.60 34.95 0.0M
2023-12-18 34.65 34.95 34.30 34.70 0.0M
2023-12-15 34.85 35.20 34.60 34.80 0.1M
2023-12-14 33.70 34.60 33.60 34.55 0.0M
2023-12-13 33.00 33.60 33.00 33.05 0.0M
2023-12-12 33.85 33.85 32.90 32.90 0.0M
2023-12-11 33.35 33.85 33.05 33.55 0.0M
2023-12-08 32.30 33.50 32.00 33.35 0.1M
2023-12-07 32.30 32.45 31.85 32.10 0.0M
2023-12-06 32.85 32.95 32.30 32.70 0.0M
2023-12-05 32.35 32.75 32.15 32.75 0.0M
2023-12-04 33.55 33.60 32.35 32.35 0.0M
2023-12-01 33.55 33.70 33.10 33.50 0.0M
2023-11-30 33.65 33.65 33.00 33.45 0.0M
2023-11-29 33.30 33.80 33.25 33.55 0.0M
2023-11-28 32.80 33.35 32.55 33.35 0.0M
2023-11-27 33.95 34.05 33.00 33.00 0.0M
2023-11-24 33.30 33.95 33.30 33.90 0.0M
2023-11-23 33.95 33.95 33.25 33.45 0.0M
2023-11-22 33.25 33.80 33.10 33.75 0.0M
2023-11-21 33.60 33.75 33.10 33.25 0.0M
2023-11-20 34.00 34.05 33.30 33.65 0.0M
2023-11-17 34.10 34.25 33.65 33.85 0.0M
2023-11-16 33.55 34.05 33.50 33.80 0.0M
2023-11-15 33.90 34.00 33.45 33.70 0.0M
2023-11-14 32.55 33.95 32.55 33.75 0.0M
2023-11-13 33.30 33.35 32.50 32.55 0.0M
2023-11-10 32.85 33.15 32.20 33.00 0.0M
2023-11-09 32.50 33.20 32.50 33.10 0.0M
2023-11-08 32.10 32.90 31.90 32.50 0.1M
2023-11-07 32.20 32.35 31.40 32.05 0.0M
2023-11-06 33.00 33.35 32.15 32.25 0.0M
2023-11-03 32.30 32.65 32.10 32.40 0.0M
2023-11-02 31.30 32.45 31.25 32.00 0.1M
2023-11-01 31.30 31.30 30.45 31.00 0.0M
2023-10-31 31.45 31.65 31.05 31.30 0.1M
2023-10-30 31.05 31.60 30.75 31.20 0.0M
2023-10-27 30.60 30.90 29.85 30.40 0.0M
2023-10-26 32.05 32.10 29.90 30.25 0.1M
2023-10-25 32.80 33.15 32.50 32.70 0.0M
2023-10-24 33.20 33.45 32.90 32.95 0.0M
2023-10-23 33.55 33.55 32.65 33.20 0.0M
2023-10-20 33.95 34.15 33.25 33.50 0.0M
2023-10-19 34.60 34.95 34.10 34.30 0.0M
2023-10-18 35.00 35.15 34.70 34.80 0.0M
2023-10-17 35.30 35.35 34.55 35.20 0.0M
2023-10-16 35.50 35.60 35.10 35.25 0.0M
2023-10-13 36.25 36.25 35.35 35.35 0.0M
2023-10-12 36.55 36.90 36.30 36.50 0.0M
2023-10-11 36.75 36.75 36.25 36.30 0.0M
2023-10-10 36.50 36.90 36.45 36.75 0.0M
2023-10-09 36.45 36.55 35.90 36.10 0.0M
2023-10-06 36.40 36.70 36.10 36.55 0.0M
2023-10-05 36.70 36.85 36.10 36.10 0.0M
2023-10-04 36.70 36.75 35.90 36.65 0.0M
2023-10-03 37.40 37.45 36.70 36.95 0.0M
2023-10-02 37.80 38.10 37.40 37.65 0.0M
2023-09-29 36.90 38.15 36.65 37.80 0.0M
2023-09-28 36.85 36.90 36.35 36.65 0.0M
2023-09-27 35.90 36.90 35.75 36.85 0.0M
2023-09-26 36.50 36.65 35.80 35.80 0.1M
2023-09-25 37.60 37.80 36.65 36.80 0.0M
2023-09-22 37.60 37.80 37.25 37.50 0.0M
2023-09-21 38.55 38.75 37.70 37.70 0.0M
2023-09-20 38.00 38.60 37.95 38.40 0.0M
2023-09-19 38.40 38.60 38.05 38.05 0.0M
2023-09-18 38.80 38.90 38.10 38.40 0.0M
2023-09-15 39.90 40.45 38.60 39.00 0.1M
2023-09-14 39.60 39.80 38.55 38.95 0.1M
2023-09-13 39.95 40.15 39.45 39.55 0.0M
2023-09-12 40.40 40.40 40.05 40.20 0.0M
2023-09-11 40.20 40.80 40.20 40.20 0.0M
2023-09-08 41.15 41.15 40.05 40.10 0.0M
2023-09-07 41.40 41.40 40.95 41.00 0.0M
2023-09-06 41.40 41.60 41.20 41.40 0.0M
2023-09-05 41.75 41.85 41.35 41.50 0.0M
2023-09-04 42.00 42.25 41.60 41.75 0.0M
2023-09-01 42.20 42.20 41.60 41.75 0.0M
2023-08-31 42.20 42.20 41.50 42.00 0.0M
2023-08-30 42.80 43.00 41.80 41.90 0.0M
2023-08-29 42.35 42.95 42.35 42.55 0.0M
2023-08-28 42.00 42.40 41.65 42.40 0.0M
2023-08-25 41.50 41.90 41.50 41.55 0.0M
2023-08-24 42.00 42.20 41.65 41.65 0.0M
2023-08-23 41.90 42.05 41.60 41.90 0.0M
2023-08-22 41.25 41.60 41.15 41.50 0.0M
2023-08-21 41.20 41.40 40.90 41.20 0.0M
2023-08-18 39.90 40.50 39.85 40.50 0.0M
2023-08-17 40.30 40.35 39.85 39.85 0.0M
2023-08-16 40.70 40.70 40.30 40.60 0.0M
2023-08-15 41.20 41.25 40.20 40.60 0.0M
2023-08-14 40.60 41.05 40.45 41.05 0.0M
2023-08-11 41.40 41.40 40.45 40.70 0.0M
2023-08-10 41.10 41.80 41.10 41.50 0.0M
2023-08-09 41.60 41.80 41.00 41.10 0.0M
2023-08-08 41.40 41.50 40.85 41.35 0.0M
2023-08-07 41.40 41.65 41.25 41.40 0.0M
2023-08-04 41.75 42.10 41.15 41.70 0.0M
2023-08-03 42.60 42.60 41.60 41.80 0.0M
2023-08-02 41.85 42.95 41.80 42.75 0.0M
2023-08-01 42.90 42.90 41.45 42.30 0.0M
2023-07-31 43.95 44.05 42.00 42.80 0.1M
2023-07-28 43.10 44.55 42.20 43.55 0.1M
2023-07-27 41.80 43.00 41.80 42.65 0.0M
2023-07-26 42.20 42.35 41.40 41.75 0.0M
2023-07-25 41.20 42.30 41.00 42.30 0.0M
2023-07-24 40.45 41.15 40.30 41.15 0.0M
2023-07-21 40.25 40.70 39.85 40.55 0.0M
2023-07-20 40.50 40.85 40.05 40.20 0.0M
2023-07-19 40.50 40.80 40.35 40.60 0.0M
2023-07-18 39.50 40.50 39.30 40.30 0.0M
2023-07-17 40.90 41.00 39.55 39.55 0.0M
2023-07-14 41.05 41.50 40.90 41.10 0.0M
2023-07-13 41.55 41.55 41.00 41.10 0.0M
2023-07-12 40.65 41.45 40.55 41.40 0.0M
2023-07-11 40.00 40.60 39.80 40.45 0.0M
2023-07-10 39.50 39.90 39.15 39.85 0.0M
2023-07-07 39.10 39.95 39.10 39.65 0.0M
2023-07-06 39.10 39.25 38.85 39.00 0.0M
2023-07-05 39.30 39.50 39.05 39.50 0.0M
2023-07-04 40.10 40.10 38.85 39.60 0.0M
2023-07-03 41.80 41.90 41.10 41.35 0.0M
2023-06-30 40.25 41.90 40.20 41.50 0.0M
2023-06-29 41.10 41.10 40.10 40.25 0.0M
2023-06-28 39.85 40.95 39.85 40.85 0.0M
2023-06-27 40.05 40.05 39.50 39.75 0.0M
2023-06-26 40.05 40.10 39.50 39.65 0.0M
2023-06-23 39.75 40.20 39.50 39.90 0.0M
2023-06-22 39.95 40.20 39.75 40.00 0.0M
2023-06-21 40.10 40.10 39.60 40.05 0.0M
2023-06-20 41.10 41.10 39.95 39.95 0.0M
2023-06-19 41.80 42.20 41.10 41.10 0.0M
2023-06-16 41.30 41.55 40.85 41.15 0.0M
2023-06-15 41.50 41.85 40.80 41.20 0.0M
2023-06-14 41.30 41.60 41.15 41.40 0.0M
2023-06-13 41.30 41.55 40.65 40.95 0.0M
2023-06-12 39.40 40.65 38.70 40.50 0.0M
2023-06-09 39.35 39.55 39.00 39.10 0.0M
2023-06-08 38.90 39.55 38.90 39.20 0.0M
2023-06-07 37.40 38.20 37.40 38.20 0.0M
2023-06-06 37.75 37.75 37.40 37.50 0.0M
2023-06-05 37.50 37.90 37.20 37.85 0.0M
2023-06-02 36.55 37.60 36.35 37.40 0.0M
2023-06-01 35.80 36.05 35.65 35.95 0.0M
2023-05-31 35.70 35.80 35.25 35.55 0.1M
2023-05-30 36.45 36.50 35.75 35.75 0.0M
2023-05-29 36.15 36.45 36.15 36.45 0.0M
2023-05-26 36.05 36.20 35.75 35.95 0.0M
2023-05-25 37.10 37.10 35.90 35.95 0.0M
2023-05-24 37.60 37.60 37.05 37.15 0.0M
2023-05-23 38.00 38.30 37.30 37.60 0.0M
2023-05-22 38.60 38.60 37.90 38.15 0.0M
2023-05-19 38.80 38.95 38.60 38.65 0.0M
2023-05-18 38.80 38.95 38.45 38.55 0.0M
2023-05-17 37.55 38.50 37.50 38.50 0.0M
2023-05-16 38.25 38.25 37.55 37.55 0.0M
2023-05-15 38.70 39.00 38.10 38.25 0.0M
2023-05-12 38.35 38.60 38.05 38.40 0.0M
2023-05-11 37.50 38.15 37.40 38.00 0.0M
2023-05-10 36.65 37.50 36.65 37.40 0.0M
2023-05-09 37.40 37.40 36.30 36.85 0.0M
2023-05-08 36.85 37.40 36.85 37.40 0.0M
2023-05-05 36.60 36.85 35.65 36.75 0.0M
2023-05-04 36.50 37.00 36.25 36.65 0.0M
2023-05-03 36.35 37.00 36.15 36.60 0.0M
2023-05-02 36.80 37.10 36.10 36.10 0.0M
2023-04-28 35.90 36.90 35.90 36.60 0.0M
2023-04-27 36.40 36.40 35.45 35.85 0.0M
2023-04-26 36.50 36.80 35.85 36.50 0.1M
2023-04-25 38.00 38.00 36.50 36.80 0.1M
2023-04-24 38.40 38.50 37.40 37.95 0.0M
2023-04-21 37.20 37.85 36.95 37.85 0.0M
2023-04-20 36.95 37.85 36.85 37.20 0.0M
2023-04-19 37.05 37.40 36.30 36.80 0.0M
2023-04-18 36.85 38.43 36.66 37.52 0.1M
2023-04-17 37.33 37.95 37.33 37.81 0.0M
2023-04-14 37.38 37.76 37.33 37.38 0.0M
2023-04-13 37.57 37.71 37.23 37.38 0.0M
2023-04-12 37.47 37.85 37.14 37.57 0.0M
2023-04-11 37.09 37.66 36.94 37.61 0.0M
2023-04-06 37.42 37.57 36.66 36.85 0.0M
2023-04-05 38.91 38.91 37.47 37.47 0.0M
2023-04-04 39.63 39.68 38.81 38.81 0.0M
2023-04-03 39.44 39.72 38.96 39.39 0.0M
2023-03-31 39.44 39.44 38.86 39.34 0.0M
2023-03-30 38.72 39.24 38.57 39.20 0.0M
2023-03-29 38.00 38.33 37.61 38.29 0.0M
2023-03-28 38.29 38.43 37.85 38.00 0.0M
2023-03-27 38.05 38.05 37.57 37.57 0.0M
2023-03-24 37.76 37.76 36.51 37.47 0.0M
2023-03-23 37.09 38.43 36.75 37.76 0.1M
2023-03-22 36.99 36.99 36.23 36.42 0.0M
2023-03-21 36.94 37.23 36.75 36.75 0.0M
2023-03-20 36.23 36.90 35.36 36.42 0.1M
2023-03-17 38.24 38.57 36.18 36.42 0.1M
2023-03-16 38.33 38.81 36.03 37.66 0.1M
2023-03-15 40.92 40.92 37.14 37.52 0.1M
2023-03-14 40.15 41.69 39.96 41.50 0.0M
2023-03-13 41.83 42.07 40.06 40.49 0.0M
2023-03-10 41.59 42.17 40.78 41.93 0.0M
2023-03-09 42.60 42.74 42.21 42.21 0.0M
2023-03-08 42.89 42.98 42.41 42.65 0.0M
2023-03-07 43.12 43.17 42.60 42.79 0.0M
2023-03-06 43.22 43.36 42.74 43.17 0.0M
2023-03-03 43.22 44.04 43.12 43.36 0.0M
2023-03-02 43.22 43.89 42.89 43.12 0.0M
2023-03-01 42.89 43.75 42.79 43.51 0.0M
2023-02-28 43.17 43.17 42.31 42.79 0.0M
2023-02-27 42.55 43.46 42.36 43.22 0.0M
2023-02-24 42.65 43.22 42.02 42.45 0.0M
2023-02-23 41.78 42.55 41.69 42.45 0.0M
2023-02-22 41.98 41.98 40.68 41.59 0.0M
2023-02-21 41.69 42.26 41.54 42.12 0.0M
2023-02-20 42.17 42.65 41.64 41.69 0.0M
2023-02-17 41.26 41.98 41.21 41.88 0.0M
2023-02-16 41.50 41.69 41.02 41.50 0.0M
2023-02-15 40.49 41.50 40.49 41.45 0.0M
2023-02-14 40.59 40.92 40.25 40.78 0.0M
2023-02-13 40.59 41.06 40.54 40.59 0.0M
2023-02-10 40.30 41.06 40.30 40.44 0.0M
2023-02-09 40.25 40.49 39.77 40.39 0.0M
2023-02-08 40.25 40.68 39.91 39.96 0.0M
2023-02-07 40.92 40.92 39.53 39.87 0.0M
2023-02-06 39.91 40.73 39.72 40.73 0.1M
2023-02-03 39.77 40.25 39.48 40.15 0.1M
2023-02-02 39.58 39.91 39.20 39.68 0.0M
2023-02-01 39.34 40.11 39.15 39.29 0.0M
2023-01-31 38.96 39.53 38.57 38.96 0.0M
2023-01-30 38.43 39.00 38.33 38.38 0.0M
2023-01-27 38.38 39.72 38.05 38.72 0.0M
2023-01-26 37.71 37.95 37.47 37.66 0.0M
2023-01-25 38.00 38.05 37.33 37.66 0.0M
2023-01-24 38.48 39.00 37.66 37.85 0.0M
2023-01-23 38.00 38.43 37.95 38.19 0.0M
2023-01-20 37.90 38.14 37.57 37.90 0.0M
2023-01-19 37.38 38.19 37.23 37.66 0.0M
2023-01-18 38.53 38.57 37.90 37.90 0.0M
2023-01-17 39.00 39.29 38.48 38.53 0.0M
2023-01-16 38.72 39.29 38.67 38.96 0.0M
2023-01-13 37.90 38.81 37.85 38.62 0.0M
2023-01-12 37.81 38.29 37.61 38.14 0.0M
2023-01-11 37.81 38.33 37.52 37.81 0.0M
2023-01-10 38.53 38.86 37.38 37.52 0.0M
2023-01-09 37.28 39.29 37.28 39.29 0.1M
2023-01-06 36.56 37.28 36.46 37.09 0.0M
2023-01-05 37.52 37.52 36.37 36.51 0.0M
2023-01-04 36.70 37.61 36.61 37.38 0.0M
2023-01-03 36.70 36.75 36.27 36.42 0.0M
2023-01-02 36.75 37.47 36.75 36.85 0.0M