The Mosaic Co.
[WKN: A1JFWK | ISIN: US61945C1036]
Aktienkurse
31,260€ -1,76%
Echtzeit-Aktienkurs The Mosaic Co.
Bid: Ask:

Aktienkurse zur The Mosaic Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
15.05.2025 30,05 31,11 29,60 30,98 2,73% 140,00
14.05.2025 30,50 30,83 29,79 30,16 -1,56% 204,00
13.05.2025 29,72 30,76 29,39 30,63 3,19% -
12.05.2025 29,53 30,48 29,29 29,69 2,31% 275,00
09.05.2025 28,69 29,06 28,28 29,02 0,92% -
08.05.2025 27,70 28,83 27,55 28,75 3,00% 1.191,00
07.05.2025 27,68 28,20 25,99 27,91 4,35% 320,00
06.05.2025 26,93 27,41 26,64 26,75 -1,09% 400,00
05.05.2025 26,63 27,29 26,55 27,05 0,31% -
02.05.2025 26,71 27,23 26,49 26,96 0,34% 371,00
30.04.2025 26,54 26,92 25,86 26,87 1,09% -
29.04.2025 25,59 26,70 25,52 26,58 2,87% 850,00
28.04.2025 25,46 26,24 25,46 25,84 0,69% -
25.04.2025 25,42 25,84 25,31 25,66 0,89% -
24.04.2025 24,64 25,69 24,38 25,43 2,86% -
23.04.2025 24,98 25,09 23,91 24,73 1,46% -
22.04.2025 23,58 24,44 23,52 24,37 1,71% -
17.04.2025 23,88 24,19 23,61 23,96 1,29% -
16.04.2025 23,41 24,33 22,60 23,66 1,02% -
15.04.2025 23,42 23,74 23,28 23,42 0,07% 140,00
14.04.2025 22,66 23,82 22,47 23,40 3,21% 31,00
11.04.2025 21,26 22,92 20,81 22,67 4,99% -
10.04.2025 22,42 22,56 21,10 21,59 -4,36% -
09.04.2025 19,85 22,94 19,75 22,58 8,64% -
08.04.2025 21,63 22,29 20,42 20,78 -3,80% -
07.04.2025 20,86 22,44 20,16 21,60 0,75% 275,00
04.04.2025 23,49 23,69 20,69 21,44 -8,75% -
03.04.2025 24,41 24,41 22,68 23,50 -3,81% -
02.04.2025 24,70 24,76 24,02 24,43 -1,76% -
01.04.2025 24,48 25,12 24,48 24,87 -0,31% -
31.03.2025 25,16 25,21 24,66 24,94 -0,85% -
28.03.2025 25,58 25,72 25,10 25,16 -1,08% -
27.03.2025 25,30 25,66 24,90 25,43 0,51% -
26.03.2025 25,49 25,49 24,74 25,30 -0,25% 100,00
25.03.2025 25,42 25,79 24,66 25,37 -0,82% -
24.03.2025 25,69 26,10 25,34 25,58 -0,62% -
21.03.2025 26,30 26,34 25,66 25,74 -1,53% -
20.03.2025 25,76 26,41 25,60 26,14 1,79% 115,00
19.03.2025 25,61 26,00 24,97 25,68 2,90% 54,00
18.03.2025 24,30 25,12 24,01 24,95 2,73% -
17.03.2025 23,83 24,46 23,49 24,29 2,04% -
14.03.2025 23,09 23,86 22,96 23,81 3,32% -
13.03.2025 22,64 23,45 22,52 23,04 1,97% 90,00
12.03.2025 22,75 23,06 22,56 22,60 -0,62% -
11.03.2025 23,01 23,28 22,36 22,74 -0,73% -
10.03.2025 23,25 23,78 22,78 22,90 -0,99% -
07.03.2025 22,88 23,72 22,79 23,13 0,49% 50,00
06.03.2025 22,51 23,20 21,96 23,02 2,44% 150,00
05.03.2025 22,12 22,64 21,74 22,47 3,20% 54,00