19,677€
-4,29%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,57 | 20,57 | 19,37 | 19,68 | -4,29% | 4.032,00 |
| 11.11.2026 | 20,61 | 20,65 | 20,12 | 20,56 | -0,19% | 1.475,00 |
| 10.11.2026 | 20,24 | 20,62 | 19,38 | 20,60 | 1,48% | 6.766,00 |
| 09.11.2026 | 20,00 | 21,15 | 19,95 | 20,30 | 1,17% | 2.435,00 |
| 06.11.2026 | 19,87 | 20,46 | 19,38 | 20,06 | 1,78% | 6.016,00 |
| 05.11.2026 | 19,14 | 20,04 | 18,94 | 19,71 | 2,28% | 7.596,00 |
| 04.11.2026 | 15,85 | 19,30 | 15,79 | 19,27 | 20,83% | 5.560,00 |
| 03.11.2026 | 16,90 | 16,98 | 15,95 | 15,95 | -5,13% | 2.811,00 |
| 02.11.2026 | 16,44 | 17,06 | 16,38 | 16,81 | 2,49% | 2.148,00 |
| 30.10.2026 | 16,23 | 16,56 | 16,11 | 16,41 | 1,32% | 2.693,00 |
| 29.10.2026 | 16,46 | 16,64 | 16,05 | 16,19 | -1,78% | 1.684,00 |
| 28.10.2026 | 16,91 | 16,92 | 16,14 | 16,49 | -2,17% | 4.548,00 |
| 27.10.2026 | 15,93 | 16,95 | 15,87 | 16,85 | 5,85% | 4.171,00 |
| 26.10.2026 | 15,91 | 16,14 | 15,74 | 15,92 | -0,30% | 2.680,00 |
| 23.10.2026 | 15,41 | 16,02 | 15,27 | 15,97 | 3,52% | 3.158,00 |
| 22.10.2026 | 15,70 | 15,79 | 15,17 | 15,42 | -1,99% | 2.683,00 |
| 21.10.2026 | 15,92 | 16,27 | 15,59 | 15,74 | -1,17% | 1.836,00 |
| 20.10.2026 | 15,95 | 16,06 | 15,81 | 15,92 | -0,53% | 3.069,00 |
| 19.10.2026 | 16,77 | 16,97 | 15,93 | 16,01 | -4,56% | 2.395,00 |
| 16.10.2026 | 16,90 | 17,00 | 16,55 | 16,77 | -0,96% | 763,00 |
| 15.10.2026 | 16,88 | 17,00 | 16,85 | 16,93 | -0,44% | - |
| 14.10.2026 | 17,12 | 17,40 | 16,97 | 17,01 | -1,02% | 835,00 |
| 13.10.2026 | 16,86 | 17,23 | 16,81 | 17,18 | 1,83% | 3.363,00 |
| 12.10.2026 | 16,81 | 16,99 | 16,48 | 16,88 | 0,48% | 3.306,00 |
| 09.10.2026 | 17,64 | 17,81 | 16,68 | 16,79 | -5,25% | 5.666,00 |
| 08.10.2026 | 17,94 | 18,03 | 17,51 | 17,73 | -0,90% | 1.538,00 |
| 07.10.2026 | 18,67 | 18,89 | 17,73 | 17,89 | -4,53% | 1.690,00 |
| 06.10.2026 | 19,00 | 19,09 | 18,53 | 18,73 | -0,58% | 1.045,00 |
| 05.10.2026 | 18,83 | 19,13 | 18,28 | 18,84 | 0,58% | 7.156,00 |
| 02.10.2026 | 19,17 | 19,50 | 18,71 | 18,74 | -2,24% | 1.518,00 |
| 01.10.2026 | 19,24 | 19,41 | 18,05 | 19,17 | -0,27% | 10.026,00 |
| 30.09.2026 | 19,77 | 20,08 | 19,02 | 19,22 | -2,34% | 6.004,00 |
| 29.09.2026 | 19,59 | 19,91 | 19,48 | 19,68 | 0,57% | 3.415,00 |
| 28.09.2026 | 20,20 | 20,31 | 19,47 | 19,57 | -3,22% | 1.086,00 |
| 25.09.2026 | 20,81 | 20,96 | 19,90 | 20,22 | -2,53% | 2.827,00 |
| 24.09.2026 | 21,41 | 21,66 | 20,41 | 20,74 | -3,14% | 452,00 |
| 23.09.2026 | 21,65 | 22,01 | 21,29 | 21,42 | -0,82% | 1.860,00 |
| 22.09.2026 | 20,96 | 21,84 | 20,71 | 21,59 | 2,86% | 6.799,00 |
| 21.09.2026 | 21,33 | 21,72 | 20,10 | 20,99 | -1,47% | 1.187,00 |
| 18.09.2026 | 22,13 | 22,27 | 21,30 | 21,31 | -3,67% | 2.428,00 |
| 17.09.2026 | 21,61 | 22,44 | 21,60 | 22,12 | 2,29% | 1.400,00 |
| 16.09.2026 | 22,04 | 22,22 | 21,24 | 21,62 | -1,97% | 17.070,00 |
| 15.09.2026 | 21,74 | 22,23 | 21,33 | 22,06 | 1,66% | 53.632,00 |
| 14.09.2026 | 21,56 | 21,90 | 21,18 | 21,70 | -0,12% | 6.664,00 |
| 11.09.2026 | 21,87 | 22,37 | 21,61 | 21,72 | -0,78% | 2.005,00 |
| 10.09.2026 | 22,33 | 22,80 | 21,88 | 21,89 | -3,09% | 3.310,00 |
| 09.09.2026 | 22,76 | 23,14 | 22,44 | 22,59 | -1,09% | 2.734,00 |
| 08.09.2026 | 22,18 | 23,10 | 22,12 | 22,84 | 3,13% | 10.313,00 |
| 07.09.2026 | 22,26 | 22,27 | 22,12 | 22,15 | -0,55% | 2.381,00 |
| 04.09.2026 | 21,93 | 22,42 | 21,09 | 22,27 | 1,50% | 20.640,00 |
| 03.09.2026 | 22,27 | 22,63 | 21,64 | 21,94 | -1,61% | 8.710,00 |
| 02.09.2026 | 21,42 | 22,43 | 21,17 | 22,30 | 3,77% | 7.833,00 |
| 01.09.2026 | 20,79 | 21,74 | 20,21 | 21,49 | 3,49% | 20.957,00 |
| 31.08.2026 | 20,47 | 21,12 | 20,34 | 20,76 | 1,86% | 1.714,00 |
| 28.08.2026 | 20,42 | 20,84 | 20,14 | 20,38 | -0,17% | 417,00 |
| 27.08.2026 | 20,99 | 21,07 | 20,03 | 20,42 | -1,66% | 609,00 |
| 26.08.2026 | 20,81 | 21,62 | 20,72 | 20,76 | -0,12% | 7.448,00 |
| 25.08.2026 | 20,60 | 20,90 | 20,28 | 20,79 | 1,00% | 1.062,00 |
| 24.08.2026 | 21,05 | 21,58 | 20,23 | 20,58 | -1,91% | 8.540,00 |
| 21.08.2026 | 19,78 | 21,19 | 19,78 | 20,98 | 5,18% | 2.452,00 |
| 20.08.2026 | 19,47 | 20,07 | 19,11 | 19,95 | 4,71% | 6.454,00 |
| 19.08.2026 | 18,23 | 19,31 | 18,16 | 19,05 | -3,64% | 6.094,00 |
| 05.05.2026 | 19,67 | 19,92 | 19,45 | 19,77 | 0,67% | 5.156,00 |
| 04.05.2026 | 19,82 | 20,09 | 19,57 | 19,64 | -1,22% | 11.848,00 |
| 30.04.2026 | 19,76 | 20,11 | 19,60 | 19,88 | 0,34% | 2.792,00 |
| 29.04.2026 | 19,92 | 19,99 | 19,47 | 19,82 | 0,13% | 4.382,00 |
| 28.04.2026 | 19,91 | 20,26 | 19,45 | 19,79 | -0,21% | 5.139,00 |
| 27.04.2026 | 20,49 | 20,84 | 19,58 | 19,83 | -3,15% | 13.589,00 |
| 24.04.2026 | 20,79 | 20,85 | 20,08 | 20,48 | -1,47% | 7.235,00 |
| 23.04.2026 | 20,96 | 21,20 | 20,56 | 20,78 | -0,80% | 7.269,00 |
| 22.04.2026 | 20,69 | 21,24 | 20,64 | 20,95 | 1,05% | 3.317,00 |
| 21.04.2026 | 20,59 | 20,90 | 20,43 | 20,73 | 1,33% | 6.465,00 |
| 20.04.2026 | 21,05 | 21,19 | 20,29 | 20,46 | -2,15% | 4.257,00 |
| 17.04.2026 | 21,11 | 21,11 | 20,41 | 20,91 | -0,55% | 6.631,00 |
| 16.04.2026 | 20,22 | 21,08 | 20,19 | 21,02 | 3,85% | 3.095,00 |
| 15.04.2026 | 20,50 | 20,74 | 19,96 | 20,24 | -0,59% | 5.206,00 |
| 14.04.2026 | 21,01 | 21,20 | 20,29 | 20,36 | -2,52% | 5.892,00 |
| 13.04.2026 | 21,60 | 21,76 | 20,82 | 20,89 | -1,62% | 10.408,00 |
| 10.04.2026 | 21,87 | 21,93 | 20,89 | 21,23 | -2,10% | 4.400,00 |
| 09.04.2026 | 22,84 | 23,21 | 21,54 | 21,69 | -5,19% | 4.543,00 |
| 08.04.2026 | 21,97 | 22,89 | 21,44 | 22,88 | 0,35% | 11.991,00 |
| 07.04.2026 | 23,08 | 23,45 | 22,65 | 22,80 | 0,76% | 8.067,00 |
| 02.04.2026 | 23,02 | 23,59 | 22,44 | 22,62 | -1,01% | 5.597,00 |
| 01.04.2026 | 22,05 | 22,94 | 21,58 | 22,85 | 3,58% | 5.074,00 |
| 31.03.2026 | 21,90 | 22,24 | 21,43 | 22,06 | 1,26% | 4.837,00 |
| 30.03.2026 | 21,97 | 22,40 | 21,61 | 21,79 | 0,57% | 5.896,00 |
| 27.03.2026 | 21,75 | 22,06 | 21,44 | 21,67 | -0,04% | 8.133,00 |
| 26.03.2026 | 22,47 | 22,68 | 21,19 | 21,67 | -4,55% | 4.745,00 |
| 25.03.2026 | 21,85 | 22,73 | 21,42 | 22,71 | 4,59% | 3.535,00 |
| 24.03.2026 | 20,98 | 21,98 | 20,87 | 21,71 | 4,47% | 6.408,00 |
| 23.03.2026 | 20,35 | 20,88 | 19,99 | 20,78 | 2,09% | 7.515,00 |
| 20.03.2026 | 22,70 | 22,83 | 20,34 | 20,36 | -10,03% | 14.325,00 |
| 19.03.2026 | 24,60 | 24,94 | 22,52 | 22,63 | -7,02% | 10.392,00 |
| 18.03.2026 | 25,01 | 25,80 | 24,21 | 24,33 | -3,49% | 13.834,00 |
| 17.03.2026 | 24,41 | 25,40 | 23,93 | 25,21 | 4,10% | 11.118,00 |
| 16.03.2026 | 25,79 | 26,10 | 24,05 | 24,22 | -5,98% | 13.299,00 |
| 13.03.2026 | 28,20 | 28,62 | 25,48 | 25,76 | -7,05% | 13.895,00 |
| 12.03.2026 | 26,83 | 27,99 | 26,10 | 27,72 | 8,19% | 20.840,00 |
| 11.03.2026 | 22,89 | 25,70 | 22,80 | 25,62 | 12,34% | 6.850,00 |
| 10.03.2026 | 23,03 | 23,35 | 22,35 | 22,81 | -1,51% | 3.179,00 |