49,500€
-0,70%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 49,40 | 50,15 | 48,80 | 49,85 | -0,20% | - |
| 17.11.2025 | 49,40 | 49,95 | 48,70 | 49,95 | 2,36% | - |
| 14.11.2025 | 49,40 | 52,20 | 48,40 | 48,80 | -1,41% | - |
| 13.11.2025 | 49,10 | 50,10 | 48,80 | 49,50 | 0,61% | - |
| 12.11.2025 | 49,30 | 50,40 | 48,90 | 49,20 | 0,82% | - |
| 11.11.2025 | 49,00 | 49,60 | 48,60 | 48,80 | -0,81% | - |
| 10.11.2025 | 48,40 | 49,50 | 47,80 | 49,20 | 2,07% | - |
| 07.11.2025 | 48,20 | 48,20 | 48,10 | 48,20 | 0,42% | - |
| 06.11.2025 | 49,00 | 49,20 | 47,90 | 48,00 | -1,64% | - |
| 05.11.2025 | 48,50 | 49,65 | 47,90 | 48,80 | 0,83% | - |
| 04.11.2025 | 48,70 | 49,65 | 48,10 | 48,40 | 0,00% | - |
| 03.11.2025 | 49,20 | 49,45 | 48,20 | 48,40 | -0,82% | - |
| 31.10.2025 | 47,70 | 53,10 | 46,80 | 48,80 | 2,52% | - |
| 30.10.2025 | 47,40 | 47,60 | 47,20 | 47,60 | -2,26% | - |
| 29.10.2025 | 48,80 | 48,80 | 48,60 | 48,70 | 0,62% | - |
| 28.10.2025 | 48,90 | 49,75 | 47,65 | 48,40 | -5,10% | - |
| 27.10.2025 | 51,00 | 52,25 | 47,65 | 51,00 | -0,97% | - |
| 24.10.2025 | 53,00 | 53,50 | 49,20 | 51,50 | -2,83% | - |
| 23.10.2025 | 52,00 | 53,00 | 52,00 | 53,00 | -1,40% | - |
| 22.10.2025 | 53,50 | 53,75 | 53,50 | 53,75 | 2,87% | - |
| 21.10.2025 | 52,50 | 53,00 | 51,50 | 52,25 | 0,00% | - |
| 20.10.2025 | 50,90 | 52,50 | 50,75 | 52,25 | 2,45% | - |
| 17.10.2025 | 50,40 | 51,50 | 49,60 | 51,00 | -1,92% | - |
| 16.10.2025 | 51,75 | 52,50 | 51,75 | 52,00 | 1,96% | - |
| 15.10.2025 | 51,50 | 52,25 | 51,00 | 51,00 | 0,00% | - |
| 14.10.2025 | 50,25 | 52,00 | 49,85 | 51,00 | 0,00% | - |
| 13.10.2025 | 51,50 | 52,00 | 50,75 | 51,00 | 2,00% | - |
| 10.10.2025 | 52,00 | 52,75 | 49,85 | 50,00 | -3,85% | - |
| 09.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | - |
| 08.10.2025 | 52,00 | 53,25 | 51,50 | 51,50 | 0,00% | - |
| 07.10.2025 | 52,50 | 53,25 | 51,50 | 51,50 | -0,96% | - |
| 06.10.2025 | 53,50 | 54,50 | 52,00 | 52,00 | -1,89% | - |
| 03.10.2025 | 53,50 | 54,25 | 52,75 | 53,00 | 0,00% | - |
| 02.10.2025 | 53,00 | 54,00 | 52,50 | 53,00 | 0,95% | - |
| 01.10.2025 | 53,00 | 53,25 | 52,00 | 52,50 | 0,96% | - |
| 30.09.2025 | 52,50 | 52,75 | 52,00 | 52,00 | -0,95% | - |
| 29.09.2025 | 53,50 | 53,75 | 52,00 | 52,50 | 0,48% | - |
| 26.09.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 25.09.2025 | 52,50 | 53,00 | 52,00 | 52,25 | -0,48% | - |
| 24.09.2025 | 52,25 | 52,75 | 52,25 | 52,50 | -1,41% | - |
| 23.09.2025 | 53,00 | 53,50 | 52,75 | 53,25 | 0,47% | - |
| 22.09.2025 | 53,50 | 54,50 | 52,75 | 53,00 | -1,40% | - |
| 19.09.2025 | 55,00 | 55,75 | 53,50 | 53,75 | -0,46% | - |
| 17.09.2025 | 53,50 | 54,50 | 53,00 | 54,00 | 0,93% | - |
| 16.09.2025 | 54,25 | 54,25 | 53,50 | 53,50 | -0,93% | - |
| 15.09.2025 | 54,50 | 54,75 | 53,50 | 54,00 | -1,82% | - |
| 12.09.2025 | 55,50 | 55,75 | 54,50 | 55,00 | 1,38% | - |
| 11.09.2025 | 54,00 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 10.09.2025 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 09.09.2025 | 54,50 | 55,25 | 53,75 | 54,25 | -1,36% | - |
| 08.09.2025 | 55,00 | 55,00 | 54,50 | 55,00 | 0,92% | - |
| 05.09.2025 | 54,50 | 55,50 | 53,50 | 54,50 | 0,00% | - |
| 04.09.2025 | 55,50 | 57,00 | 54,25 | 54,50 | -1,80% | - |
| 03.09.2025 | 55,75 | 56,50 | 54,50 | 55,50 | -0,89% | - |
| 02.09.2025 | 55,75 | 56,00 | 54,75 | 56,00 | -0,44% | - |
| 01.09.2025 | 55,75 | 56,25 | 55,50 | 56,25 | 1,35% | - |
| 29.08.2025 | 55,75 | 56,50 | 55,25 | 55,50 | 0,00% | - |
| 28.08.2025 | 56,00 | 56,75 | 55,00 | 55,50 | -0,89% | - |
| 27.08.2025 | 55,00 | 56,00 | 54,50 | 56,00 | 2,28% | - |
| 26.08.2025 | 55,00 | 55,50 | 54,25 | 54,75 | -0,45% | - |
| 25.08.2025 | 54,00 | 55,25 | 53,50 | 55,00 | 0,92% | - |
| 22.08.2025 | 53,00 | 55,25 | 52,50 | 54,50 | 3,81% | - |
| 21.08.2025 | 52,50 | 52,75 | 51,25 | 52,50 | 0,96% | - |
| 20.08.2025 | 52,50 | 52,50 | 51,25 | 52,00 | 0,00% | - |
| 19.08.2025 | 52,00 | 52,75 | 51,50 | 52,00 | 0,00% | - |
| 18.08.2025 | 52,00 | 52,25 | 51,50 | 52,00 | 0,00% | - |
| 15.08.2025 | 53,50 | 53,50 | 51,00 | 52,00 | -1,42% | - |
| 14.08.2025 | 54,00 | 54,50 | 52,25 | 52,75 | -1,86% | - |
| 13.08.2025 | 52,50 | 54,25 | 52,00 | 53,75 | 2,87% | - |
| 12.08.2025 | 50,55 | 52,25 | 50,10 | 52,25 | 3,47% | - |
| 11.08.2025 | 49,65 | 50,75 | 49,50 | 50,50 | 1,41% | - |
| 08.08.2025 | 49,55 | 50,40 | 49,30 | 49,80 | 0,40% | - |
| 07.08.2025 | 49,10 | 50,30 | 49,10 | 49,60 | 0,81% | - |
| 06.08.2025 | 50,10 | 50,40 | 48,90 | 49,20 | -1,89% | - |
| 05.08.2025 | 49,10 | 50,40 | 49,00 | 50,15 | 2,77% | - |
| 04.08.2025 | 49,10 | 49,95 | 48,60 | 48,80 | 0,21% | - |
| 01.08.2025 | 50,55 | 50,55 | 48,30 | 48,70 | -4,04% | - |
| 31.07.2025 | 52,00 | 52,00 | 50,20 | 50,75 | -0,98% | - |
| 30.07.2025 | 52,50 | 52,50 | 51,00 | 51,25 | -1,44% | - |
| 29.07.2025 | 53,50 | 54,00 | 51,25 | 52,00 | -1,42% | - |
| 28.07.2025 | 56,50 | 56,50 | 52,75 | 52,75 | -5,80% | - |
| 25.07.2025 | 50,55 | 56,75 | 50,55 | 56,00 | 10,89% | - |
| 24.07.2025 | 51,50 | 51,50 | 49,95 | 50,50 | -0,98% | - |
| 23.07.2025 | 51,50 | 52,00 | 50,75 | 51,00 | 0,00% | - |
| 22.07.2025 | 50,55 | 51,25 | 50,25 | 51,00 | 0,99% | - |
| 21.07.2025 | 49,10 | 51,00 | 49,00 | 50,50 | 3,06% | - |
| 18.07.2025 | 49,55 | 50,35 | 48,40 | 49,00 | -1,61% | - |
| 17.07.2025 | 49,10 | 50,30 | 49,10 | 49,80 | 1,63% | - |
| 16.07.2025 | 49,00 | 50,25 | 47,90 | 49,00 | -0,41% | - |
| 15.07.2025 | 50,10 | 52,00 | 49,00 | 49,20 | -1,60% | - |
| 14.07.2025 | 50,55 | 51,25 | 49,50 | 50,00 | -0,99% | - |
| 11.07.2025 | 51,50 | 51,50 | 49,80 | 50,50 | -0,98% | - |
| 10.07.2025 | 50,10 | 51,75 | 49,95 | 51,00 | 1,49% | - |
| 09.07.2025 | 50,00 | 50,75 | 48,90 | 50,25 | 0,20% | - |
| 08.07.2025 | 49,10 | 51,25 | 49,10 | 50,15 | 1,52% | - |
| 07.07.2025 | 50,10 | 50,65 | 48,80 | 49,40 | -1,20% | - |
| 04.07.2025 | 50,10 | 50,10 | 50,00 | 50,00 | -0,99% | - |
| 03.07.2025 | 50,10 | 50,75 | 49,75 | 50,50 | 0,70% | - |
| 02.07.2025 | 49,00 | 50,40 | 48,60 | 50,15 | 2,77% | - |
| 01.07.2025 | 46,80 | 50,30 | 46,10 | 48,80 | 4,27% | - |