20,928€
-0,07%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 20,92 | 21,03 | 20,92 | 20,93 | -0,06% | 170,00 |
| 26.11.2025 | 21,04 | 21,16 | 20,81 | 20,94 | 0,34% | 150,00 |
| 25.11.2025 | 20,49 | 21,08 | 20,24 | 20,87 | 2,48% | 275,00 |
| 24.11.2025 | 20,74 | 21,19 | 20,26 | 20,37 | -2,51% | 482,00 |
| 21.11.2025 | 20,76 | 21,05 | 20,69 | 20,89 | 0,22% | 463,00 |
| 20.11.2025 | 21,32 | 21,56 | 20,70 | 20,85 | -2,08% | 468,00 |
| 19.11.2025 | 21,27 | 21,50 | 20,97 | 21,29 | 0,33% | 62,00 |
| 18.11.2025 | 21,36 | 21,37 | 21,00 | 21,22 | -0,22% | 50,00 |
| 17.11.2025 | 22,40 | 22,59 | 21,26 | 21,27 | -5,65% | - |
| 14.11.2025 | 21,94 | 22,56 | 21,64 | 22,54 | 2,51% | 1.220,00 |
| 13.11.2025 | 22,08 | 22,30 | 21,90 | 21,99 | 0,01% | - |
| 12.11.2025 | 22,20 | 22,37 | 21,89 | 21,99 | -0,77% | - |
| 11.11.2025 | 22,39 | 22,40 | 21,58 | 22,16 | -1,02% | 59,00 |
| 10.11.2025 | 22,28 | 22,89 | 21,85 | 22,38 | 1,20% | 567,00 |
| 07.11.2025 | 21,64 | 22,26 | 21,57 | 22,12 | 1,54% | 1.612,00 |
| 06.11.2025 | 22,87 | 23,16 | 21,74 | 21,78 | -4,72% | - |
| 05.11.2025 | 24,24 | 24,73 | 22,49 | 22,86 | -0,44% | 221,00 |
| 04.11.2025 | 23,66 | 23,75 | 22,88 | 22,96 | -3,19% | 202,00 |
| 03.11.2025 | 23,91 | 24,16 | 23,29 | 23,72 | -1,05% | 2,00 |
| 31.10.2025 | 23,96 | 24,73 | 23,73 | 23,97 | -0,03% | - |
| 30.10.2025 | 24,64 | 24,74 | 23,69 | 23,98 | -3,96% | 2,00 |
| 29.10.2025 | 25,19 | 25,39 | 24,60 | 24,97 | -0,40% | 190,00 |
| 28.10.2025 | 25,37 | 25,57 | 25,00 | 25,07 | -1,32% | - |
| 27.10.2025 | 25,79 | 26,35 | 25,31 | 25,40 | -1,41% | - |
| 24.10.2025 | 25,59 | 25,84 | 25,47 | 25,77 | -0,35% | 50,00 |
| 23.10.2025 | 25,65 | 26,16 | 25,39 | 25,86 | 2,27% | - |
| 22.10.2025 | 25,17 | 25,38 | 24,95 | 25,28 | 0,59% | 2,00 |
| 21.10.2025 | 25,43 | 25,61 | 24,92 | 25,13 | -1,08% | 150,00 |
| 20.10.2025 | 25,23 | 25,45 | 24,96 | 25,41 | 1,49% | 92,00 |
| 17.10.2025 | 25,14 | 25,49 | 24,80 | 25,04 | -0,57% | 140,00 |
| 16.10.2025 | 25,59 | 26,34 | 25,17 | 25,18 | -1,57% | 177,00 |
| 15.10.2025 | 25,86 | 26,14 | 25,51 | 25,58 | -1,45% | - |
| 14.10.2025 | 26,79 | 26,85 | 25,84 | 25,96 | -3,13% | 1,00 |
| 13.10.2025 | 26,01 | 27,25 | 26,01 | 26,80 | 2,10% | 133,00 |
| 10.10.2025 | 29,15 | 29,44 | 24,75 | 26,25 | -10,36% | 306,00 |
| 09.10.2025 | 29,92 | 30,32 | 29,28 | 29,28 | -2,23% | 226,00 |
| 08.10.2025 | 30,58 | 30,86 | 29,46 | 29,95 | -0,91% | - |
| 07.10.2025 | 30,14 | 30,69 | 29,96 | 30,22 | 0,08% | - |
| 06.10.2025 | 29,49 | 30,41 | 29,49 | 30,20 | 2,84% | - |
| 03.10.2025 | 29,67 | 30,09 | 29,36 | 29,36 | -1,11% | 500,00 |
| 02.10.2025 | 28,93 | 30,04 | 28,84 | 29,69 | 2,63% | - |
| 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 |