50,550€
0,10%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 50,55 | 50,55 | 50,55 | 50,55 | 0,10% | - |
| 05.06.2025 | 50,55 | 51,25 | 49,85 | 50,50 | -0,49% | - |
| 04.06.2025 | 50,55 | 50,75 | 49,95 | 50,75 | 0,50% | - |
| 03.06.2025 | 48,80 | 51,00 | 48,80 | 50,50 | 3,48% | - |
| 02.06.2025 | 49,55 | 50,45 | 48,30 | 48,80 | -3,17% | - |
| 30.05.2025 | 51,00 | 51,50 | 49,95 | 50,40 | -0,69% | - |
| 29.05.2025 | 53,00 | 53,00 | 50,40 | 50,75 | -1,93% | - |
| 28.05.2025 | 53,00 | 53,50 | 51,75 | 51,75 | -2,36% | - |
| 27.05.2025 | 52,00 | 53,25 | 51,75 | 53,00 | 1,92% | - |
| 26.05.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 1,46% | - |
| 23.05.2025 | 52,00 | 52,00 | 50,65 | 51,25 | -1,91% | - |
| 22.05.2025 | 50,50 | 52,75 | 50,50 | 52,25 | 1,95% | - |
| 21.05.2025 | 53,00 | 53,00 | 50,75 | 51,25 | -2,84% | - |
| 20.05.2025 | 52,50 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 19.05.2025 | 53,00 | 53,50 | 51,25 | 52,25 | -1,88% | - |
| 16.05.2025 | 53,00 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 15.05.2025 | 52,00 | 52,75 | 51,00 | 52,75 | 2,43% | - |
| 14.05.2025 | 53,00 | 53,50 | 51,25 | 51,50 | -1,44% | - |
| 13.05.2025 | 52,50 | 53,00 | 51,75 | 52,25 | -0,95% | - |
| 12.05.2025 | 50,55 | 53,75 | 50,55 | 52,75 | 5,39% | - |
| 09.05.2025 | 49,10 | 54,00 | 49,00 | 50,05 | 1,93% | - |
| 08.05.2025 | 46,80 | 49,50 | 45,80 | 49,10 | 5,82% | - |
| 07.05.2025 | 46,40 | 46,80 | 45,80 | 46,40 | 0,65% | - |
| 06.05.2025 | 46,80 | 46,90 | 45,70 | 46,10 | -1,71% | - |
| 05.05.2025 | 46,60 | 47,80 | 46,30 | 46,90 | 0,00% | - |
| 02.05.2025 | 46,80 | 47,50 | 45,90 | 46,90 | 3,08% | - |
| 30.04.2025 | 45,00 | 45,80 | 43,40 | 45,50 | 1,11% | - |
| 29.04.2025 | 44,80 | 45,70 | 44,10 | 45,00 | 1,12% | - |
| 28.04.2025 | 46,40 | 47,00 | 44,20 | 44,50 | -4,91% | - |
| 25.04.2025 | 50,10 | 54,25 | 45,90 | 46,80 | -9,57% | - |
| 24.04.2025 | 50,55 | 51,75 | 49,75 | 51,75 | 1,97% | - |
| 23.04.2025 | 51,00 | 52,50 | 50,25 | 50,75 | 1,00% | - |
| 22.04.2025 | 48,80 | 50,75 | 48,30 | 50,25 | 0,70% | - |
| 17.04.2025 | 49,00 | 50,40 | 49,00 | 49,90 | 0,60% | - |
| 16.04.2025 | 49,10 | 50,30 | 48,20 | 49,60 | -1,29% | - |
| 15.04.2025 | 49,20 | 51,25 | 49,20 | 50,25 | 0,00% | - |
| 14.04.2025 | 49,00 | 50,90 | 49,00 | 50,25 | 1,72% | - |
| 11.04.2025 | 50,10 | 50,30 | 47,90 | 49,40 | -1,00% | - |
| 10.04.2025 | 53,50 | 53,50 | 48,40 | 49,90 | -6,29% | - |
| 09.04.2025 | 47,80 | 54,25 | 47,60 | 53,25 | 8,90% | - |
| 08.04.2025 | 50,45 | 52,00 | 48,20 | 48,90 | -3,65% | - |
| 07.04.2025 | 48,55 | 52,50 | 47,40 | 50,75 | -0,98% | - |
| 04.04.2025 | 53,00 | 53,00 | 49,60 | 51,25 | -3,76% | - |
| 03.04.2025 | 55,50 | 55,50 | 52,75 | 53,25 | -8,58% | - |
| 02.04.2025 | 58,00 | 58,25 | 56,50 | 58,25 | 0,87% | - |
| 01.04.2025 | 59,00 | 59,50 | 57,25 | 57,75 | -1,70% | - |
| 31.03.2025 | 58,50 | 59,25 | 58,00 | 58,75 | 39,55% | - |
| 28.03.2025 | 60,00 | 67,00 | 41,85 | 42,10 | -3,00% | - |
| 27.03.2025 | 61,00 | 61,50 | 43,15 | 43,40 | -28,56% | - |
| 26.03.2025 | 60,50 | 64,50 | 43,50 | 60,75 | -1,62% | - |
| 25.03.2025 | 61,50 | 77,00 | 44,50 | 61,75 | 17,73% | - |
| 24.03.2025 | 60,00 | 78,00 | 44,45 | 52,45 | -15,06% | - |
| 21.03.2025 | 62,00 | 62,50 | 58,00 | 61,75 | 32,23% | - |
| 20.03.2025 | 62,00 | 67,75 | 46,70 | 46,70 | -7,16% | - |
| 19.03.2025 | 62,50 | 63,25 | 50,30 | 50,30 | -2,04% | - |
| 18.03.2025 | 62,50 | 62,80 | 46,55 | 51,35 | -0,58% | - |
| 17.03.2025 | 61,50 | 64,00 | 51,55 | 51,65 | 11,19% | - |
| 14.03.2025 | 62,00 | 63,50 | 46,45 | 46,45 | -0,54% | - |
| 13.03.2025 | 61,50 | 62,90 | 46,70 | 46,70 | -24,37% | - |
| 12.03.2025 | 61,00 | 63,50 | 46,70 | 61,75 | 0,41% | - |
| 11.03.2025 | 61,25 | 62,50 | 60,25 | 61,50 | -12,46% | - |
| 10.03.2025 | 62,25 | 70,25 | 61,25 | 70,25 | 12,85% | - |
| 07.03.2025 | 63,25 | 63,25 | 61,75 | 62,25 | -1,58% | - |
| 06.03.2025 | 62,75 | 63,75 | 61,25 | 63,25 | 0,80% | - |
| 05.03.2025 | 63,25 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 04.03.2025 | 64,50 | 64,75 | 62,25 | 62,75 | -3,09% | - |
| 03.03.2025 | 66,00 | 66,50 | 64,25 | 64,75 | -2,26% | - |
| 28.02.2025 | 65,25 | 66,75 | 65,25 | 66,25 | 0,76% | - |
| 27.02.2025 | 66,75 | 67,50 | 65,25 | 65,75 | -0,75% | - |
| 26.02.2025 | 67,50 | 68,00 | 65,75 | 66,25 | -1,49% | - |
| 25.02.2025 | 66,75 | 68,50 | 66,25 | 67,25 | 0,75% | - |
| 24.02.2025 | 67,25 | 67,75 | 66,50 | 66,75 | 0,00% | - |
| 21.02.2025 | 68,00 | 69,00 | 66,25 | 66,75 | -1,48% | - |
| 20.02.2025 | 67,75 | 68,75 | 67,25 | 67,75 | -0,73% | - |
| 19.02.2025 | 69,00 | 69,75 | 67,50 | 68,25 | -1,44% | - |
| 18.02.2025 | 68,75 | 70,00 | 68,25 | 69,25 | 1,47% | - |
| 17.02.2025 | 68,25 | 68,75 | 68,25 | 68,25 | 0,00% | - |
| 14.02.2025 | 70,75 | 71,25 | 67,75 | 68,25 | -2,50% | - |
| 13.02.2025 | 70,25 | 71,50 | 69,75 | 70,00 | -0,36% | - |
| 12.02.2025 | 70,75 | 71,75 | 69,75 | 70,25 | -1,40% | - |
| 11.02.2025 | 69,75 | 71,75 | 69,75 | 71,25 | 1,42% | - |
| 10.02.2025 | 71,75 | 72,25 | 69,75 | 70,25 | -1,40% | - |
| 07.02.2025 | 73,00 | 74,75 | 70,25 | 71,25 | -2,73% | - |
| 06.02.2025 | 73,25 | 74,00 | 72,25 | 73,25 | 0,69% | - |
| 05.02.2025 | 72,25 | 73,50 | 72,00 | 72,75 | -0,68% | - |
| 04.02.2025 | 72,50 | 73,75 | 72,25 | 73,25 | 0,69% | - |
| 03.02.2025 | 72,75 | 74,50 | 72,50 | 72,75 | -1,36% | - |
| 31.01.2025 | 74,50 | 75,25 | 73,00 | 73,75 | -0,67% | - |
| 30.01.2025 | 74,00 | 74,75 | 73,50 | 74,25 | 0,68% | - |
| 29.01.2025 | 74,50 | 75,50 | 72,75 | 73,75 | -0,67% | - |
| 28.01.2025 | 73,00 | 75,00 | 72,75 | 74,25 | 2,06% | - |
| 27.01.2025 | 71,00 | 73,75 | 68,75 | 72,75 | 0,69% | - |
| 24.01.2025 | 72,25 | 72,50 | 71,00 | 72,25 | 0,35% | - |
| 23.01.2025 | 73,00 | 73,75 | 72,00 | 72,00 | -1,71% | - |
| 22.01.2025 | 74,00 | 74,50 | 72,50 | 73,25 | -1,35% | - |
| 21.01.2025 | 73,25 | 74,75 | 73,00 | 74,25 | 1,37% | - |
| 20.01.2025 | 73,50 | 74,00 | 73,25 | 73,25 | -1,35% | - |
| 17.01.2025 | 73,25 | 75,00 | 73,25 | 74,25 | 1,37% | - |
| 16.01.2025 | 73,50 | 74,25 | 72,50 | 73,25 | 0,00% | - |
| 15.01.2025 | 73,50 | 75,25 | 72,75 | 73,25 | 0,00% | - |