23,030€
0,13%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 23,74 | 24,64 | 23,59 | 24,23 | 2,28% | 40,00 |
| 26.09.2024 | 22,84 | 24,16 | 22,64 | 23,69 | 3,73% | - |
| 25.09.2024 | 22,90 | 23,38 | 22,75 | 22,84 | -0,23% | - |
| 24.09.2024 | 22,97 | 23,73 | 22,77 | 22,89 | 0,04% | 84,00 |
| 23.09.2024 | 22,89 | 23,24 | 22,68 | 22,88 | -0,69% | - |
| 20.09.2024 | 23,95 | 24,04 | 22,85 | 23,04 | -3,68% | 30,00 |
| 19.09.2024 | 23,51 | 24,20 | 23,36 | 23,92 | 2,71% | - |
| 18.09.2024 | 23,04 | 23,56 | 22,91 | 23,29 | 0,86% | - |
| 17.09.2024 | 22,96 | 23,34 | 22,73 | 23,09 | 0,56% | - |
| 16.09.2024 | 23,78 | 23,98 | 22,54 | 22,97 | -3,44% | - |
| 13.09.2024 | 22,84 | 23,89 | 22,72 | 23,78 | 4,63% | - |
| 12.09.2024 | 22,55 | 22,98 | 22,49 | 22,73 | 0,81% | - |
| 11.09.2024 | 22,27 | 22,63 | 21,92 | 22,55 | 1,25% | - |
| 10.09.2024 | 22,80 | 22,95 | 22,04 | 22,27 | -2,29% | 500,00 |
| 09.09.2024 | 23,06 | 23,46 | 22,69 | 22,79 | -1,08% | 628,00 |
| 06.09.2024 | 23,90 | 24,28 | 23,04 | 23,04 | -3,71% | 500,00 |
| 05.09.2024 | 24,66 | 24,76 | 23,88 | 23,93 | -2,96% | 30,00 |
| 04.09.2024 | 24,86 | 25,12 | 24,63 | 24,66 | -0,68% | 50,00 |
| 03.09.2024 | 25,76 | 25,92 | 24,70 | 24,83 | -3,61% | - |
| 02.09.2024 | 25,83 | 25,83 | 25,72 | 25,76 | -0,43% | - |
| 30.08.2024 | 25,83 | 26,04 | 25,61 | 25,87 | 0,12% | 40,00 |
| 29.08.2024 | 25,88 | 26,30 | 25,56 | 25,84 | -0,18% | - |
| 28.08.2024 | 25,83 | 26,08 | 25,62 | 25,89 | 0,30% | - |
| 27.08.2024 | 25,67 | 25,96 | 25,51 | 25,81 | 0,55% | 4,00 |
| 26.08.2024 | 25,48 | 26,20 | 25,34 | 25,67 | 0,71% | - |
| 23.08.2024 | 25,02 | 25,51 | 25,02 | 25,49 | 1,92% | - |
| 22.08.2024 | 25,04 | 25,25 | 24,80 | 25,01 | -0,20% | - |
| 21.08.2024 | 24,49 | 25,40 | 24,44 | 25,06 | 2,37% | - |
| 20.08.2024 | 25,18 | 25,51 | 24,46 | 24,48 | -2,78% | - |
| 19.08.2024 | 25,13 | 25,70 | 24,93 | 25,18 | 0,16% | - |
| 16.08.2024 | 25,18 | 25,35 | 25,04 | 25,14 | -0,16% | - |
| 15.08.2024 | 25,12 | 25,96 | 25,12 | 25,18 | 0,26% | - |
| 14.08.2024 | 25,56 | 25,60 | 25,08 | 25,12 | -1,89% | - |
| 13.08.2024 | 25,02 | 25,98 | 25,00 | 25,60 | 1,87% | - |
| 12.08.2024 | 24,78 | 25,28 | 24,32 | 25,13 | 1,41% | 40,00 |
| 09.08.2024 | 24,57 | 24,85 | 24,16 | 24,78 | 0,86% | - |
| 08.08.2024 | 24,35 | 24,97 | 24,26 | 24,57 | 0,73% | - |
| 07.08.2024 | 24,80 | 25,58 | 24,35 | 24,39 | -1,80% | 23,00 |
| 06.08.2024 | 24,22 | 24,90 | 24,21 | 24,84 | 2,55% | - |
| 05.08.2024 | 25,09 | 25,09 | 23,79 | 24,22 | -3,47% | 240,00 |