28,930€
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 28,93 | 28,93 | 28,86 | 28,93 | 0,00% | - |
| 01.10.2025 | 29,59 | 29,91 | 28,79 | 28,93 | -1,76% | 1,00 |
| 30.09.2025 | 29,44 | 29,73 | 29,36 | 29,45 | -0,33% | - |
| 29.09.2025 | 30,27 | 30,40 | 29,37 | 29,55 | -1,96% | - |
| 26.09.2025 | 29,79 | 30,76 | 29,37 | 30,14 | 0,60% | - |
| 25.09.2025 | 30,61 | 31,66 | 29,31 | 29,96 | -2,24% | 101,00 |
| 24.09.2025 | 28,75 | 30,68 | 28,69 | 30,64 | 6,60% | 100,00 |
| 23.09.2025 | 28,31 | 28,89 | 28,31 | 28,75 | 1,55% | - |
| 22.09.2025 | 28,94 | 29,13 | 28,23 | 28,31 | -2,48% | 2,00 |
| 19.09.2025 | 29,26 | 29,32 | 28,82 | 29,03 | -0,27% | - |
| 18.09.2025 | 29,09 | 29,24 | 28,40 | 29,11 | 0,83% | 50,00 |
| 17.09.2025 | 28,51 | 29,06 | 28,33 | 28,87 | 1,33% | - |
| 16.09.2025 | 28,95 | 29,05 | 28,23 | 28,49 | -2,44% | - |
| 15.09.2025 | 28,70 | 29,39 | 28,52 | 29,20 | 1,79% | 84,00 |
| 12.09.2025 | 28,79 | 28,90 | 28,58 | 28,69 | 0,14% | - |
| 11.09.2025 | 28,84 | 28,84 | 28,01 | 28,65 | 2,45% | 5,00 |
| 10.09.2025 | 27,61 | 27,99 | 27,33 | 27,96 | 0,96% | - |
| 09.09.2025 | 27,65 | 27,83 | 27,65 | 27,70 | 0,42% | - |
| 08.09.2025 | 27,51 | 28,10 | 27,51 | 27,58 | -0,31% | - |
| 05.09.2025 | 28,00 | 28,18 | 27,49 | 27,67 | -1,11% | 186,00 |
| 04.09.2025 | 28,02 | 28,30 | 27,59 | 27,98 | -0,14% | - |
| 03.09.2025 | 28,54 | 28,66 | 27,97 | 28,02 | -2,05% | - |
| 02.09.2025 | 28,55 | 28,73 | 28,32 | 28,60 | 0,16% | - |
| 01.09.2025 | 28,50 | 28,58 | 28,42 | 28,56 | 0,02% | 6,00 |
| 29.08.2025 | 29,06 | 29,17 | 28,35 | 28,55 | -1,77% | - |
| 28.08.2025 | 28,73 | 29,07 | 28,34 | 29,07 | 0,96% | - |
| 27.08.2025 | 28,58 | 29,03 | 28,48 | 28,79 | 0,65% | - |
| 26.08.2025 | 28,54 | 28,71 | 28,20 | 28,61 | 0,23% | - |
| 25.08.2025 | 27,77 | 29,10 | 27,68 | 28,54 | 2,93% | - |
| 22.08.2025 | 28,00 | 28,26 | 27,50 | 27,73 | -1,31% | - |
| 21.08.2025 | 27,86 | 28,15 | 27,75 | 28,10 | 0,99% | - |
| 20.08.2025 | 27,68 | 28,06 | 27,48 | 27,82 | 0,54% | - |
| 19.08.2025 | 27,65 | 28,05 | 27,60 | 27,67 | -0,13% | 2,00 |
| 18.08.2025 | 27,74 | 28,05 | 27,34 | 27,71 | -0,21% | 45,00 |
| 15.08.2025 | 27,62 | 27,86 | 27,33 | 27,76 | 0,75% | 59,00 |
| 14.08.2025 | 27,50 | 27,60 | 27,24 | 27,56 | 0,11% | - |
| 13.08.2025 | 26,73 | 27,56 | 26,43 | 27,53 | 3,14% | 66,00 |
| 12.08.2025 | 27,98 | 28,09 | 26,68 | 26,69 | -4,70% | - |
| 11.08.2025 | 27,45 | 28,10 | 27,43 | 28,01 | 1,97% | - |
| 08.08.2025 | 27,21 | 27,68 | 27,12 | 27,47 | 0,96% | - |
| 07.08.2025 | 26,58 | 27,41 | 26,41 | 27,20 | 2,33% | 65,00 |
| 06.08.2025 | 30,78 | 30,78 | 26,40 | 26,58 | -13,71% | - |
| 05.08.2025 | 30,70 | 31,26 | 30,37 | 30,81 | 0,35% | - |
| 04.08.2025 | 30,48 | 31,19 | 30,38 | 30,70 | 0,61% | 10,00 |
| 01.08.2025 | 31,63 | 31,63 | 30,28 | 30,52 | -3,20% | 65,00 |
| 31.07.2025 | 31,91 | 32,02 | 31,28 | 31,53 | -0,72% | - |
| 30.07.2025 | 32,16 | 32,41 | 31,59 | 31,76 | -0,97% | 32,00 |
| 29.07.2025 | 31,33 | 32,07 | 31,17 | 32,07 | 1,95% | - |
| 28.07.2025 | 31,55 | 31,68 | 30,70 | 31,45 | 0,06% | - |
| 25.07.2025 | 31,64 | 32,02 | 30,45 | 31,43 | -1,22% | - |
| 24.07.2025 | 31,77 | 31,83 | 31,13 | 31,82 | 0,78% | 10,00 |
| 23.07.2025 | 30,88 | 31,97 | 30,48 | 31,58 | 3,47% | - |
| 22.07.2025 | 30,40 | 30,75 | 30,31 | 30,52 | 0,46% | - |
| 21.07.2025 | 31,16 | 31,38 | 30,18 | 30,38 | -2,51% | - |
| 18.07.2025 | 30,41 | 31,47 | 30,32 | 31,16 | 2,53% | 8,00 |
| 17.07.2025 | 30,63 | 30,81 | 29,98 | 30,39 | -0,50% | - |
| 16.07.2025 | 30,94 | 31,17 | 30,36 | 30,55 | -1,30% | - |
| 15.07.2025 | 30,90 | 31,22 | 30,54 | 30,95 | 0,24% | - |
| 14.07.2025 | 31,17 | 31,32 | 30,65 | 30,87 | -0,88% | 4.811,00 |
| 11.07.2025 | 30,70 | 31,20 | 30,40 | 31,15 | 1,42% | 50,00 |
| 10.07.2025 | 31,84 | 31,93 | 30,48 | 30,71 | -3,61% | - |
| 09.07.2025 | 31,79 | 32,03 | 31,12 | 31,86 | 0,14% | - |
| 08.07.2025 | 32,09 | 32,67 | 31,76 | 31,82 | -1,02% | 180,00 |
| 07.07.2025 | 31,65 | 32,20 | 31,47 | 32,14 | 2,41% | - |
| 04.07.2025 | 31,83 | 31,83 | 31,33 | 31,39 | -0,81% | - |
| 03.07.2025 | 31,95 | 32,36 | 31,53 | 31,65 | -1,12% | 20,00 |
| 02.07.2025 | 31,27 | 32,26 | 31,12 | 32,01 | 2,63% | 30,00 |
| 01.07.2025 | 31,06 | 31,44 | 30,69 | 31,19 | 0,70% | - |
| 30.06.2025 | 30,19 | 30,98 | 29,98 | 30,97 | 2,64% | - |
| 27.06.2025 | 30,25 | 30,25 | 29,77 | 30,17 | 0,29% | - |
| 26.06.2025 | 30,49 | 30,64 | 30,03 | 30,08 | -1,15% | - |
| 25.06.2025 | 30,62 | 31,06 | 30,21 | 30,43 | -0,56% | - |
| 24.06.2025 | 31,27 | 31,38 | 30,53 | 30,60 | -1,67% | 280,00 |
| 23.06.2025 | 31,56 | 31,95 | 30,88 | 31,12 | -1,22% | - |
| 20.06.2025 | 31,46 | 31,79 | 31,08 | 31,51 | 0,17% | - |
| 19.06.2025 | 31,75 | 31,79 | 31,46 | 31,46 | -0,80% | 15,00 |
| 18.06.2025 | 31,49 | 32,18 | 31,39 | 31,71 | 0,77% | - |
| 17.06.2025 | 31,15 | 31,68 | 30,93 | 31,47 | 1,07% | - |
| 16.06.2025 | 31,09 | 31,69 | 30,65 | 31,13 | 0,74% | - |
| 13.06.2025 | 30,02 | 31,39 | 29,51 | 30,90 | 3,51% | - |
| 12.06.2025 | 30,02 | 30,17 | 29,40 | 29,86 | -1,03% | 20,00 |
| 11.06.2025 | 29,85 | 30,23 | 29,24 | 30,17 | 1,17% | - |
| 10.06.2025 | 30,25 | 30,64 | 29,81 | 29,82 | -1,54% | 400,00 |
| 09.06.2025 | 30,59 | 30,96 | 30,28 | 30,28 | -0,90% | - |
| 06.06.2025 | 31,74 | 32,05 | 29,34 | 30,56 | -4,01% | 674,00 |
| 05.06.2025 | 31,94 | 32,23 | 31,59 | 31,83 | -1,11% | - |
| 04.06.2025 | 32,49 | 33,04 | 32,12 | 32,19 | -1,05% | - |
| 03.06.2025 | 32,09 | 32,91 | 32,00 | 32,53 | 1,27% | - |
| 02.06.2025 | 31,88 | 32,22 | 31,36 | 32,13 | 0,72% | 10,00 |
| 30.05.2025 | 31,52 | 32,00 | 31,43 | 31,90 | 0,95% | - |
| 29.05.2025 | 31,85 | 32,61 | 31,35 | 31,60 | -1,09% | - |
| 28.05.2025 | 31,85 | 31,99 | 31,66 | 31,94 | 0,44% | - |
| 27.05.2025 | 31,12 | 31,89 | 30,73 | 31,80 | 1,83% | 50,00 |
| 26.05.2025 | 30,86 | 31,25 | 30,77 | 31,23 | 1,04% | - |
| 23.05.2025 | 31,07 | 31,07 | 30,49 | 30,91 | -0,46% | - |
| 22.05.2025 | 31,34 | 31,51 | 30,97 | 31,06 | -1,19% | 393,00 |
| 21.05.2025 | 31,41 | 31,66 | 30,93 | 31,43 | -0,14% | 100,00 |
| 20.05.2025 | 31,43 | 31,94 | 31,24 | 31,47 | 0,10% | - |
| 19.05.2025 | 31,38 | 31,57 | 30,52 | 31,44 | -0,43% | 25,00 |
| 16.05.2025 | 30,88 | 31,66 | 30,62 | 31,58 | 1,94% | - |