61,500€
0,82%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 61,50 | 61,75 | 59,75 | 61,25 | 0,00% | - |
| 19.02.2026 | 61,25 | 62,00 | 60,25 | 61,25 | -0,41% | - |
| 18.02.2026 | 61,50 | 62,25 | 61,00 | 61,50 | -0,40% | - |
| 17.02.2026 | 61,25 | 62,25 | 60,75 | 61,75 | 0,41% | - |
| 16.02.2026 | 61,50 | 62,25 | 61,50 | 61,50 | -0,40% | - |
| 13.02.2026 | 61,50 | 62,75 | 61,25 | 61,75 | -0,80% | 3.200,00 |
| 12.02.2026 | 62,50 | 63,75 | 62,00 | 62,25 | 0,00% | - |
| 11.02.2026 | 61,25 | 63,00 | 61,00 | 62,25 | 0,81% | - |
| 10.02.2026 | 60,25 | 61,75 | 60,25 | 61,75 | 2,49% | - |
| 09.02.2026 | 61,25 | 61,75 | 60,25 | 60,25 | -2,43% | - |
| 06.02.2026 | 60,75 | 62,00 | 60,50 | 61,75 | 1,65% | - |
| 05.02.2026 | 60,75 | 61,00 | 60,00 | 60,75 | 0,00% | - |
| 04.02.2026 | 58,25 | 61,25 | 57,25 | 60,75 | 4,74% | - |
| 03.02.2026 | 56,75 | 59,00 | 56,75 | 58,00 | 1,75% | - |
| 02.02.2026 | 54,75 | 57,50 | 54,50 | 57,00 | 2,70% | - |
| 30.01.2026 | 54,25 | 57,00 | 51,60 | 55,50 | 0,91% | - |
| 29.01.2026 | 55,25 | 56,75 | 54,75 | 55,00 | -1,79% | - |
| 28.01.2026 | 55,75 | 57,00 | 55,75 | 56,00 | 0,45% | - |
| 27.01.2026 | 57,25 | 58,00 | 55,75 | 55,75 | -3,46% | - |
| 26.01.2026 | 57,75 | 59,00 | 57,25 | 57,75 | -0,43% | - |
| 23.01.2026 | 58,25 | 59,00 | 57,75 | 58,00 | 0,00% | - |
| 22.01.2026 | 57,75 | 58,75 | 57,50 | 58,00 | 2,20% | - |
| 21.01.2026 | 56,25 | 57,00 | 56,00 | 56,75 | 0,44% | - |
| 20.01.2026 | 56,75 | 57,50 | 56,25 | 56,50 | -1,74% | 770,00 |
| 19.01.2026 | 57,25 | 57,75 | 56,50 | 57,50 | -0,43% | - |
| 16.01.2026 | 58,25 | 58,75 | 57,50 | 57,75 | -1,28% | - |
| 15.01.2026 | 57,25 | 58,75 | 57,25 | 58,50 | 2,18% | - |
| 14.01.2026 | 56,75 | 57,75 | 56,50 | 57,25 | 0,88% | - |
| 13.01.2026 | 56,75 | 57,75 | 56,50 | 56,75 | 0,00% | - |
| 12.01.2026 | 56,25 | 57,50 | 56,25 | 56,75 | -0,44% | - |
| 09.01.2026 | 55,75 | 57,50 | 55,75 | 57,00 | 1,33% | - |
| 08.01.2026 | 53,75 | 56,25 | 53,50 | 56,25 | 4,65% | - |
| 07.01.2026 | 54,75 | 55,00 | 53,75 | 53,75 | 0,00% | - |
| 06.01.2026 | 52,75 | 53,75 | 52,25 | 53,75 | 2,38% | 120,00 |
| 05.01.2026 | 52,25 | 54,00 | 52,25 | 52,50 | 0,96% | 1.590,00 |
| 02.01.2026 | 52,25 | 52,50 | 51,25 | 52,00 | 0,00% | - |
| 30.12.2025 | 52,50 | 53,00 | 52,00 | 52,00 | -1,42% | - |
| 29.12.2025 | 53,00 | 53,00 | 52,00 | 52,75 | 1,93% | - |
| 23.12.2025 | 51,50 | 52,00 | 51,50 | 51,75 | -0,96% | - |
| 22.12.2025 | 52,00 | 52,25 | 51,75 | 52,25 | 1,46% | - |
| 19.12.2025 | 52,50 | 53,00 | 51,00 | 51,50 | -3,74% | - |
| 17.12.2025 | 53,00 | 53,50 | 52,00 | 53,50 | 1,42% | - |
| 16.12.2025 | 52,50 | 53,50 | 52,25 | 52,75 | 1,44% | - |
| 11.12.2025 | 51,50 | 53,00 | 51,40 | 52,00 | 4,00% | 7,00 |
| 09.12.2025 | 50,05 | 51,50 | 49,55 | 50,00 | 0,10% | - |
| 08.12.2025 | 51,00 | 51,75 | 49,85 | 49,95 | -0,10% | - |
| 05.12.2025 | 50,40 | 51,00 | 49,90 | 50,00 | -0,30% | - |
| 04.12.2025 | 50,40 | 51,50 | 49,95 | 50,15 | 0,70% | - |
| 03.12.2025 | 49,70 | 51,05 | 49,10 | 49,80 | 0,40% | - |
| 02.12.2025 | 50,40 | 51,15 | 49,40 | 49,60 | -0,80% | 20,00 |
| 01.12.2025 | 50,15 | 51,50 | 49,60 | 50,00 | 0,40% | - |
| 28.11.2025 | 51,50 | 53,05 | 35,75 | 49,80 | -2,35% | - |
| 26.11.2025 | 51,25 | 52,00 | 49,60 | 51,00 | 0,00% | - |
| 25.11.2025 | 49,95 | 52,00 | 49,75 | 51,00 | 2,00% | - |
| 24.11.2025 | 51,00 | 51,75 | 49,60 | 50,00 | 1,42% | 20,00 |
| 21.11.2025 | 49,20 | 49,30 | 49,10 | 49,30 | -1,30% | - |
| 20.11.2025 | 50,30 | 51,00 | 49,50 | 49,95 | -0,70% | - |
| 19.11.2025 | 49,50 | 50,65 | 49,40 | 50,30 | 0,90% | - |
| 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% | - |