25,400€
0,20%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 25,33 | 25,50 | 25,08 | 25,40 | 0,20% | 2.459,00 |
| 03.09.2026 | 25,35 | 25,45 | 25,05 | 25,35 | 1,00% | 5.411,00 |
| 02.09.2026 | 25,45 | 25,50 | 25,08 | 25,10 | -0,79% | 3.119,00 |
| 01.09.2026 | 25,83 | 25,95 | 25,28 | 25,30 | -0,69% | 3.772,00 |
| 31.08.2026 | 25,88 | 26,03 | 25,30 | 25,48 | -1,55% | 9.769,00 |
| 28.08.2026 | 25,68 | 26,05 | 25,55 | 25,88 | 1,17% | 3.957,00 |
| 27.08.2026 | 25,83 | 25,90 | 25,35 | 25,58 | -1,73% | 6.480,00 |
| 26.08.2026 | 26,48 | 26,63 | 25,35 | 26,03 | -2,25% | 7.858,00 |
| 25.08.2026 | 26,60 | 26,75 | 26,40 | 26,63 | -0,09% | 6.351,00 |
| 24.08.2026 | 26,78 | 26,90 | 26,50 | 26,65 | -0,74% | 7.609,00 |
| 21.08.2026 | 26,60 | 27,20 | 26,60 | 26,85 | 0,75% | 3.913,00 |
| 20.08.2026 | 26,65 | 26,75 | 26,48 | 26,65 | -0,84% | 2.155,00 |
| 19.08.2026 | 26,75 | 27,10 | 26,75 | 26,88 | 4,17% | 1.878,00 |
| 05.05.2026 | 25,30 | 26,10 | 25,25 | 25,80 | 2,18% | 7.423,00 |
| 04.05.2026 | 25,08 | 25,88 | 25,00 | 25,25 | 1,81% | 11.199,00 |
| 30.04.2026 | 25,10 | 25,30 | 24,50 | 24,80 | -0,30% | 7.527,00 |
| 29.04.2026 | 25,00 | 25,15 | 24,60 | 24,88 | -0,60% | 10.590,00 |
| 28.04.2026 | 25,38 | 25,60 | 24,43 | 25,03 | -0,69% | 29.695,00 |
| 27.04.2026 | 24,08 | 25,63 | 23,75 | 25,20 | 6,89% | 15.433,00 |
| 24.04.2026 | 24,20 | 24,33 | 23,23 | 23,58 | -2,68% | 20.160,00 |
| 23.04.2026 | 24,58 | 24,65 | 23,90 | 24,23 | -1,72% | 21.874,00 |
| 22.04.2026 | 24,88 | 25,43 | 24,33 | 24,65 | -0,90% | 12.449,00 |
| 21.04.2026 | 25,03 | 25,18 | 24,58 | 24,88 | -0,30% | 11.890,00 |
| 20.04.2026 | 24,93 | 25,18 | 24,68 | 24,95 | -0,20% | 8.083,00 |
| 17.04.2026 | 25,35 | 25,43 | 24,70 | 25,00 | -1,19% | 12.455,00 |
| 16.04.2026 | 25,58 | 25,70 | 24,78 | 25,30 | -0,39% | 16.389,00 |
| 15.04.2026 | 25,48 | 25,90 | 25,13 | 25,40 | -0,88% | 8.105,00 |
| 14.04.2026 | 25,15 | 26,70 | 25,00 | 25,63 | 1,38% | 13.185,00 |
| 13.04.2026 | 25,40 | 25,68 | 24,93 | 25,28 | 0,20% | 9.934,00 |
| 10.04.2026 | 26,10 | 26,10 | 25,23 | 25,23 | -2,70% | 21.974,00 |
| 09.04.2026 | 26,15 | 26,20 | 25,10 | 25,93 | -0,48% | 15.933,00 |
| 08.04.2026 | 28,28 | 28,78 | 25,60 | 26,05 | -6,88% | 21.601,00 |
| 07.04.2026 | 27,18 | 28,55 | 27,08 | 27,98 | 3,32% | 7.223,00 |
| 02.04.2026 | 25,68 | 27,78 | 24,65 | 27,08 | 2,17% | 28.508,00 |
| 01.04.2026 | 29,35 | 29,85 | 25,65 | 26,50 | -9,56% | 26.210,00 |
| 31.03.2026 | 29,05 | 29,50 | 28,40 | 29,30 | 0,60% | 4.330,00 |
| 30.03.2026 | 29,90 | 30,15 | 27,93 | 29,13 | -1,27% | 14.323,00 |
| 27.03.2026 | 31,55 | 31,65 | 29,48 | 29,50 | -6,20% | 6.139,00 |
| 26.03.2026 | 31,95 | 32,08 | 31,13 | 31,45 | -2,25% | 8.836,00 |
| 25.03.2026 | 30,60 | 32,48 | 30,28 | 32,18 | 5,58% | 14.751,00 |
| 24.03.2026 | 30,03 | 30,50 | 29,50 | 30,48 | 1,25% | 11.787,00 |
| 23.03.2026 | 27,38 | 30,53 | 26,78 | 30,10 | 8,47% | 18.551,00 |
| 20.03.2026 | 28,45 | 28,95 | 27,73 | 27,75 | -1,33% | 7.364,00 |
| 19.03.2026 | 29,43 | 29,48 | 26,50 | 28,13 | -3,76% | 15.605,00 |
| 18.03.2026 | 30,18 | 30,73 | 29,23 | 29,23 | -2,01% | 5.433,00 |
| 17.03.2026 | 29,73 | 30,00 | 28,13 | 29,83 | 1,53% | 12.320,00 |
| 16.03.2026 | 30,05 | 30,15 | 28,55 | 29,38 | 2,62% | 13.864,00 |
| 13.03.2026 | 28,88 | 29,03 | 28,30 | 28,63 | -0,95% | 4.212,00 |
| 12.03.2026 | 29,28 | 29,63 | 28,40 | 28,90 | -0,69% | 15.260,00 |
| 11.03.2026 | 29,50 | 29,75 | 29,05 | 29,10 | -1,19% | 6.566,00 |
| 10.03.2026 | 30,08 | 30,55 | 29,38 | 29,45 | -1,51% | 6.763,00 |
| 09.03.2026 | 29,83 | 29,98 | 27,98 | 29,90 | -0,91% | 7.091,00 |
| 06.03.2026 | 30,48 | 30,63 | 29,78 | 30,18 | 0,58% | 5.738,00 |
| 05.03.2026 | 30,20 | 31,28 | 29,53 | 30,00 | -1,72% | 3.172,00 |
| 04.03.2026 | 29,88 | 30,63 | 29,28 | 30,53 | 2,35% | 3.827,00 |
| 03.03.2026 | 30,73 | 30,73 | 29,23 | 29,83 | -2,69% | 6.698,00 |
| 02.03.2026 | 30,50 | 31,08 | 29,73 | 30,65 | -1,37% | 7.819,00 |
| 27.02.2026 | 31,65 | 31,93 | 30,85 | 31,08 | -2,13% | 2.806,00 |
| 26.02.2026 | 31,15 | 31,78 | 30,85 | 31,75 | 1,76% | 1.984,00 |
| 25.02.2026 | 31,08 | 31,38 | 30,95 | 31,20 | 0,16% | 4.516,00 |
| 24.02.2026 | 31,30 | 31,65 | 31,03 | 31,15 | -0,32% | 1.855,00 |
| 23.02.2026 | 31,70 | 32,10 | 31,20 | 31,25 | -2,42% | 3.995,00 |
| 20.02.2026 | 31,63 | 32,08 | 31,28 | 32,03 | 1,91% | 4.730,00 |
| 19.02.2026 | 32,48 | 32,63 | 31,38 | 31,43 | -3,38% | 3.453,00 |
| 18.02.2026 | 32,08 | 32,70 | 31,88 | 32,53 | 1,72% | 4.139,00 |
| 17.02.2026 | 32,28 | 32,43 | 31,60 | 31,98 | -0,54% | 3.878,00 |
| 16.02.2026 | 31,75 | 32,93 | 31,73 | 32,15 | 1,34% | 9.516,00 |
| 13.02.2026 | 31,23 | 32,08 | 31,13 | 31,73 | 1,44% | 1.858,00 |
| 12.02.2026 | 31,70 | 32,08 | 30,80 | 31,28 | -1,18% | 8.052,00 |
| 11.02.2026 | 31,65 | 31,78 | 31,08 | 31,65 | 0,16% | 5.550,00 |
| 10.02.2026 | 31,75 | 31,95 | 30,93 | 31,60 | -0,94% | 4.697,00 |
| 09.02.2026 | 31,73 | 31,95 | 31,58 | 31,90 | 0,87% | 5.526,00 |
| 06.02.2026 | 31,53 | 31,75 | 30,90 | 31,63 | 0,72% | 4.375,00 |
| 05.02.2026 | 32,43 | 32,63 | 31,18 | 31,40 | -3,01% | 7.114,00 |
| 04.02.2026 | 32,90 | 33,15 | 32,28 | 32,38 | -1,22% | 3.897,00 |
| 03.02.2026 | 32,98 | 33,23 | 32,63 | 32,78 | -0,61% | 1.054,00 |
| 02.02.2026 | 32,30 | 33,03 | 31,85 | 32,98 | 1,54% | 3.920,00 |
| 30.01.2026 | 32,70 | 33,03 | 32,30 | 32,48 | -0,99% | 2.010,00 |
| 29.01.2026 | 33,90 | 34,20 | 32,55 | 32,80 | -2,89% | 7.726,00 |
| 28.01.2026 | 33,20 | 33,95 | 32,98 | 33,78 | 2,27% | 3.422,00 |
| 27.01.2026 | 33,35 | 33,38 | 32,63 | 33,03 | -0,60% | 3.910,00 |
| 26.01.2026 | 33,28 | 33,38 | 32,33 | 33,23 | -0,08% | 4.716,00 |
| 23.01.2026 | 33,58 | 33,60 | 33,05 | 33,25 | -0,67% | 4.368,00 |
| 22.01.2026 | 32,53 | 33,85 | 32,10 | 33,48 | 2,76% | 7.846,00 |
| 21.01.2026 | 31,23 | 33,08 | 31,13 | 32,58 | 4,07% | 6.715,00 |
| 20.01.2026 | 31,85 | 32,08 | 31,13 | 31,30 | -2,57% | 6.805,00 |
| 19.01.2026 | 32,53 | 32,53 | 31,25 | 32,13 | -2,43% | 12.645,00 |
| 16.01.2026 | 34,38 | 34,63 | 32,50 | 32,93 | -4,22% | 11.732,00 |
| 15.01.2026 | 34,88 | 35,23 | 34,30 | 34,38 | -0,87% | 2.069,00 |
| 14.01.2026 | 34,25 | 35,05 | 34,13 | 34,68 | 1,31% | 6.704,00 |
| 13.01.2026 | 34,08 | 34,58 | 33,68 | 34,23 | 0,22% | 6.349,00 |
| 12.01.2026 | 33,38 | 34,38 | 33,18 | 34,15 | 2,63% | 19.238,00 |
| 09.01.2026 | 32,18 | 33,43 | 32,08 | 33,28 | 3,98% | 5.200,00 |
| 08.01.2026 | 33,30 | 33,75 | 31,15 | 32,00 | -1,39% | 9.552,00 |
| 07.01.2026 | 30,83 | 32,58 | 30,53 | 32,45 | 5,44% | 8.063,00 |
| 06.01.2026 | 30,33 | 31,10 | 30,05 | 30,78 | 1,82% | 3.817,00 |
| 05.01.2026 | 29,85 | 30,38 | 29,65 | 30,23 | 1,77% | 5.531,00 |
| 02.01.2026 | 30,08 | 30,18 | 29,58 | 29,70 | -0,83% | 2.977,00 |
| 30.12.2025 | 29,75 | 29,95 | 28,75 | 29,95 | 1,53% | 10.905,00 |
| 29.12.2025 | 29,68 | 29,80 | 29,38 | 29,50 | -0,08% | 5.586,00 |