27,700€
-0,89%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 27,85 | 28,05 | 27,30 | 27,70 | -0,89% | 5.293,00 |
| 12.11.2026 | 29,30 | 29,33 | 27,60 | 27,95 | -3,70% | 12.103,00 |
| 11.11.2026 | 28,33 | 29,13 | 27,88 | 29,03 | 3,85% | 10.627,00 |
| 10.11.2026 | 27,90 | 28,30 | 27,48 | 27,95 | 0,27% | 4.753,00 |
| 09.11.2026 | 26,83 | 27,98 | 26,78 | 27,88 | 3,91% | 4.532,00 |
| 06.11.2026 | 27,18 | 27,38 | 26,78 | 26,83 | -1,20% | 5.781,00 |
| 05.11.2026 | 27,35 | 28,18 | 27,10 | 27,15 | -1,09% | 5.486,00 |
| 04.11.2026 | 26,80 | 27,45 | 26,75 | 27,45 | 2,04% | 6.003,00 |
| 03.11.2026 | 27,05 | 27,55 | 26,75 | 26,90 | -1,65% | 2.783,00 |
| 02.11.2026 | 26,45 | 27,78 | 26,45 | 27,35 | 3,89% | 7.167,00 |
| 30.10.2026 | 26,85 | 27,15 | 26,10 | 26,33 | -2,95% | 6.819,00 |
| 29.10.2026 | 28,30 | 28,45 | 26,83 | 27,13 | -5,16% | 15.722,00 |
| 28.10.2026 | 28,95 | 29,30 | 28,08 | 28,60 | -0,17% | 5.518,00 |
| 27.10.2026 | 29,80 | 30,18 | 28,65 | 28,65 | -3,21% | 13.072,00 |
| 26.10.2026 | 28,98 | 30,13 | 28,85 | 29,60 | 4,41% | 12.977,00 |
| 23.10.2026 | 27,70 | 28,50 | 27,20 | 28,35 | 3,09% | 11.008,00 |
| 22.10.2026 | 26,25 | 28,05 | 25,98 | 27,50 | 4,86% | 12.101,00 |
| 21.10.2026 | 26,35 | 26,45 | 25,80 | 26,23 | -0,10% | 6.126,00 |
| 20.10.2026 | 24,98 | 26,35 | 24,93 | 26,25 | 5,11% | 8.834,00 |
| 19.10.2026 | 24,60 | 25,18 | 24,53 | 24,98 | 0,10% | 5.655,00 |
| 16.10.2026 | 24,93 | 25,03 | 24,25 | 24,95 | 0,20% | 3.801,00 |
| 15.10.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 0,00% | - |
| 14.10.2026 | 24,50 | 25,35 | 24,50 | 24,90 | 2,36% | 3.409,00 |
| 13.10.2026 | 24,65 | 24,75 | 24,10 | 24,33 | -0,92% | 3.931,00 |
| 12.10.2026 | 25,20 | 25,33 | 24,45 | 24,55 | -2,48% | 3.271,00 |
| 09.10.2026 | 25,13 | 25,20 | 24,78 | 25,18 | 1,61% | 1.705,00 |
| 08.10.2026 | 25,05 | 25,08 | 24,60 | 24,78 | -0,90% | 2.800,00 |
| 07.10.2026 | 25,30 | 25,48 | 24,65 | 25,00 | -0,50% | 3.109,00 |
| 06.10.2026 | 25,05 | 25,43 | 25,00 | 25,13 | 0,50% | 2.815,00 |
| 05.10.2026 | 25,10 | 25,58 | 24,70 | 25,00 | 1,01% | 5.195,00 |
| 02.10.2026 | 24,28 | 24,88 | 24,15 | 24,75 | 1,75% | 5.719,00 |
| 01.10.2026 | 24,55 | 24,80 | 24,00 | 24,33 | -0,21% | 3.453,00 |
| 30.09.2026 | 24,30 | 24,75 | 24,10 | 24,38 | 0,83% | 3.377,00 |
| 29.09.2026 | 24,00 | 24,33 | 23,88 | 24,18 | -0,10% | 2.344,00 |
| 28.09.2026 | 24,33 | 24,43 | 23,93 | 24,20 | -1,33% | 1.956,00 |
| 25.09.2026 | 24,03 | 24,58 | 24,03 | 24,53 | 2,29% | 5.410,00 |
| 24.09.2026 | 24,75 | 24,98 | 23,80 | 23,98 | -2,74% | 13.138,00 |
| 23.09.2026 | 25,38 | 25,45 | 24,65 | 24,65 | -2,86% | 6.056,00 |
| 22.09.2026 | 25,53 | 25,98 | 25,18 | 25,38 | -0,68% | 6.637,00 |
| 21.09.2026 | 25,98 | 26,00 | 25,33 | 25,55 | -1,06% | 7.774,00 |
| 18.09.2026 | 25,98 | 26,15 | 25,65 | 25,83 | -0,48% | 5.400,00 |
| 17.09.2026 | 26,00 | 26,48 | 25,83 | 25,95 | 0,10% | 4.068,00 |
| 16.09.2026 | 25,93 | 26,10 | 25,60 | 25,93 | 0,39% | 2.047,00 |
| 15.09.2026 | 25,93 | 26,15 | 25,55 | 25,83 | -0,58% | 2.409,00 |
| 14.09.2026 | 25,93 | 26,13 | 25,75 | 25,98 | 0,00% | 3.068,00 |
| 11.09.2026 | 25,90 | 26,13 | 25,75 | 25,98 | 0,87% | 5.834,00 |
| 10.09.2026 | 25,60 | 26,00 | 25,60 | 25,75 | 0,49% | 3.586,00 |
| 09.09.2026 | 25,80 | 26,08 | 25,55 | 25,63 | -0,68% | 3.142,00 |
| 08.09.2026 | 25,93 | 26,03 | 25,60 | 25,80 | -0,29% | 1.879,00 |
| 07.09.2026 | 25,58 | 25,95 | 25,38 | 25,88 | 1,87% | 3.757,00 |
| 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 |