24,690€
-2,50%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,41 | 25,63 | 24,55 | 24,63 | -2,72% | 115,00 |
| 20.02.2025 | 25,86 | 26,22 | 24,95 | 25,32 | -2,60% | - |
| 19.02.2025 | 25,99 | 26,19 | 25,53 | 26,00 | 0,23% | - |
| 18.02.2025 | 25,36 | 25,98 | 25,16 | 25,94 | 2,41% | - |
| 17.02.2025 | 25,33 | 25,37 | 25,28 | 25,33 | 0,14% | - |
| 14.02.2025 | 25,25 | 25,51 | 25,15 | 25,29 | 0,10% | - |
| 13.02.2025 | 25,00 | 25,57 | 24,79 | 25,27 | 0,44% | - |
| 12.02.2025 | 26,01 | 26,18 | 24,40 | 25,16 | -3,25% | 60,00 |
| 11.02.2025 | 26,70 | 26,90 | 25,83 | 26,00 | -2,35% | - |
| 10.02.2025 | 25,83 | 26,72 | 25,83 | 26,63 | 2,47% | 5,00 |
| 07.02.2025 | 25,40 | 26,06 | 25,27 | 25,99 | 2,01% | 120,00 |
| 06.02.2025 | 26,73 | 27,11 | 25,39 | 25,47 | -4,64% | 104,00 |
| 05.02.2025 | 27,20 | 27,49 | 26,65 | 26,71 | -1,67% | 1.214,00 |
| 04.02.2025 | 26,63 | 27,36 | 26,31 | 27,17 | 3,48% | - |
| 03.02.2025 | 26,68 | 26,96 | 25,53 | 26,26 | -2,33% | 120,00 |
| 31.01.2025 | 27,46 | 27,60 | 26,71 | 26,88 | -2,17% | - |
| 30.01.2025 | 27,52 | 27,79 | 27,11 | 27,48 | -0,30% | - |
| 29.01.2025 | 27,07 | 27,67 | 26,99 | 27,56 | 1,89% | - |
| 28.01.2025 | 26,85 | 27,13 | 26,61 | 27,05 | 1,16% | 363,00 |
| 27.01.2025 | 26,77 | 27,21 | 26,42 | 26,74 | -0,66% | 200,00 |
| 24.01.2025 | 27,55 | 27,84 | 26,74 | 26,92 | -2,53% | - |
| 23.01.2025 | 26,90 | 27,67 | 26,52 | 27,61 | 3,36% | 110,00 |
| 22.01.2025 | 25,91 | 27,59 | 25,81 | 26,72 | 2,68% | - |
| 21.01.2025 | 26,26 | 26,36 | 25,60 | 26,02 | -0,93% | 365,00 |
| 20.01.2025 | 26,24 | 26,37 | 26,17 | 26,26 | -0,58% | 80,00 |
| 17.01.2025 | 26,06 | 26,58 | 25,77 | 26,42 | 1,81% | - |
| 16.01.2025 | 26,39 | 26,47 | 25,78 | 25,95 | -1,16% | 80,00 |
| 15.01.2025 | 26,36 | 26,81 | 26,15 | 26,25 | -0,19% | 190,00 |
| 14.01.2025 | 26,18 | 26,67 | 25,83 | 26,30 | 0,43% | 20,00 |
| 13.01.2025 | 24,04 | 26,21 | 24,04 | 26,19 | 8,06% | 4,00 |
| 10.01.2025 | 23,97 | 24,49 | 23,53 | 24,24 | 1,13% | 5,00 |
| 09.01.2025 | 23,92 | 24,01 | 23,92 | 23,97 | 0,16% | - |
| 08.01.2025 | 24,51 | 24,81 | 23,85 | 23,93 | -1,92% | - |
| 07.01.2025 | 24,44 | 24,71 | 24,21 | 24,40 | -0,15% | 25,00 |
| 06.01.2025 | 24,35 | 25,20 | 24,14 | 24,43 | 0,18% | - |
| 03.01.2025 | 23,75 | 24,80 | 23,68 | 24,39 | 2,55% | - |
| 02.01.2025 | 22,81 | 24,27 | 22,81 | 23,78 | 4,18% | - |
| 30.12.2024 | 22,90 | 23,04 | 22,80 | 22,83 | 0,04% | - |
| 27.12.2024 | 23,41 | 23,41 | 22,80 | 22,82 | -2,55% | 270,00 |
| 23.12.2024 | 23,03 | 23,71 | 22,72 | 23,41 | 1,71% | - |
| 20.12.2024 | 23,00 | 23,36 | 22,73 | 23,02 | 0,09% | - |
| 19.12.2024 | 23,47 | 23,80 | 22,89 | 23,00 | -2,00% | 15,00 |
| 18.12.2024 | 24,35 | 24,44 | 23,40 | 23,47 | -3,63% | 100,00 |
| 17.12.2024 | 24,56 | 24,82 | 23,97 | 24,36 | -0,83% | - |
| 16.12.2024 | 25,61 | 25,61 | 24,55 | 24,56 | -4,25% | 140,00 |
| 13.12.2024 | 25,33 | 25,85 | 25,12 | 25,65 | 1,24% | - |
| 12.12.2024 | 25,23 | 25,74 | 25,07 | 25,34 | 0,45% | - |
| 11.12.2024 | 24,53 | 25,56 | 24,49 | 25,22 | 2,82% | - |
| 10.12.2024 | 24,65 | 25,20 | 24,11 | 24,53 | -0,37% | 160,00 |
| 09.12.2024 | 24,22 | 25,46 | 23,99 | 24,62 | 1,65% | 417,00 |
| 06.12.2024 | 24,25 | 24,52 | 23,98 | 24,22 | -0,15% | - |
| 05.12.2024 | 25,22 | 25,54 | 24,24 | 24,26 | -4,53% | - |
| 04.12.2024 | 26,08 | 26,51 | 25,28 | 25,41 | -2,61% | - |
| 03.12.2024 | 26,31 | 26,45 | 25,78 | 26,09 | -0,86% | - |
| 02.12.2024 | 25,18 | 26,43 | 24,94 | 26,31 | 4,96% | - |
| 29.11.2024 | 24,42 | 25,41 | 24,34 | 25,07 | 2,66% | - |
| 28.11.2024 | 24,26 | 24,52 | 24,26 | 24,42 | 0,68% | - |
| 27.11.2024 | 24,21 | 24,60 | 24,06 | 24,26 | 0,19% | - |
| 26.11.2024 | 25,00 | 25,15 | 24,18 | 24,21 | -3,16% | 30,00 |
| 25.11.2024 | 25,03 | 25,21 | 24,66 | 25,00 | -0,08% | - |
| 22.11.2024 | 24,71 | 25,37 | 24,71 | 25,02 | 1,26% | - |
| 21.11.2024 | 24,21 | 24,95 | 24,09 | 24,71 | 1,82% | - |
| 20.11.2024 | 24,02 | 24,28 | 23,91 | 24,27 | 1,03% | - |
| 19.11.2024 | 24,41 | 24,60 | 23,96 | 24,02 | -1,63% | 100,00 |
| 18.11.2024 | 25,14 | 25,28 | 24,23 | 24,42 | -2,90% | - |
| 15.11.2024 | 24,96 | 25,62 | 24,67 | 25,15 | 0,73% | - |
| 14.11.2024 | 24,72 | 25,09 | 24,31 | 24,96 | 0,90% | 40,00 |
| 13.11.2024 | 24,46 | 25,32 | 24,24 | 24,74 | 1,14% | - |
| 12.11.2024 | 26,29 | 26,41 | 23,84 | 24,46 | -6,96% | 250,00 |
| 11.11.2024 | 25,75 | 26,58 | 25,75 | 26,29 | 2,11% | - |
| 08.11.2024 | 26,38 | 26,45 | 25,58 | 25,75 | -2,39% | - |
| 07.11.2024 | 25,72 | 26,42 | 25,55 | 26,38 | 2,76% | - |
| 06.11.2024 | 26,14 | 27,04 | 25,17 | 25,67 | -0,65% | 134,00 |
| 05.11.2024 | 26,18 | 26,31 | 25,23 | 25,84 | -1,30% | - |
| 04.11.2024 | 24,70 | 26,76 | 24,50 | 26,18 | 5,98% | 50,00 |
| 01.11.2024 | 24,79 | 25,12 | 24,43 | 24,70 | -0,36% | - |
| 31.10.2024 | 24,92 | 25,24 | 24,61 | 24,79 | -0,51% | - |
| 30.10.2024 | 24,74 | 25,26 | 24,58 | 24,92 | 0,71% | 40,00 |
| 29.10.2024 | 25,33 | 25,41 | 24,67 | 24,74 | -2,32% | - |
| 28.10.2024 | 24,98 | 25,36 | 24,75 | 25,33 | 1,00% | 7,00 |
| 25.10.2024 | 24,45 | 25,30 | 24,45 | 25,08 | 2,56% | 200,00 |
| 24.10.2024 | 24,55 | 24,75 | 24,07 | 24,46 | -0,39% | - |
| 23.10.2024 | 24,29 | 24,67 | 24,28 | 24,55 | 1,05% | - |
| 22.10.2024 | 24,06 | 24,52 | 23,79 | 24,30 | 0,99% | - |
| 21.10.2024 | 24,14 | 24,55 | 23,88 | 24,06 | -0,32% | - |
| 18.10.2024 | 24,06 | 24,44 | 23,89 | 24,14 | 0,29% | - |
| 17.10.2024 | 24,13 | 24,22 | 23,54 | 24,07 | -0,25% | - |
| 16.10.2024 | 23,53 | 24,14 | 23,41 | 24,13 | 2,51% | 10,00 |
| 15.10.2024 | 24,04 | 24,24 | 23,43 | 23,54 | -2,08% | - |
| 14.10.2024 | 23,78 | 24,25 | 23,66 | 24,04 | 0,28% | - |
| 11.10.2024 | 24,13 | 24,33 | 23,86 | 23,97 | -0,63% | - |
| 10.10.2024 | 23,15 | 24,55 | 23,04 | 24,12 | 4,07% | 30,00 |
| 09.10.2024 | 23,51 | 23,80 | 23,05 | 23,18 | -1,54% | 50,00 |
| 08.10.2024 | 23,49 | 23,59 | 22,76 | 23,54 | 0,23% | - |
| 07.10.2024 | 24,54 | 24,56 | 23,26 | 23,49 | -4,16% | - |
| 04.10.2024 | 24,29 | 24,80 | 24,23 | 24,51 | 1,05% | 2,00 |
| 03.10.2024 | 24,54 | 24,74 | 23,88 | 24,25 | -1,14% | - |
| 02.10.2024 | 24,44 | 25,05 | 24,31 | 24,53 | 0,64% | - |
| 01.10.2024 | 24,05 | 24,63 | 23,82 | 24,38 | 1,12% | - |
| 30.09.2024 | 24,19 | 24,30 | 23,91 | 24,11 | -0,52% | - |