23,155€
0,59%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,61 | 23,70 | 21,93 | 23,30 | 1,21% | 3.065,00 |
| 06.03.2026 | 23,40 | 23,70 | 22,43 | 23,02 | 3,10% | 273,00 |
| 05.03.2026 | 22,58 | 23,59 | 22,27 | 22,33 | -1,40% | 5.980,00 |
| 04.03.2026 | 23,23 | 23,29 | 22,06 | 22,65 | -2,35% | 400,00 |
| 03.03.2026 | 23,20 | 23,58 | 22,52 | 23,19 | -0,30% | 412,00 |
| 02.03.2026 | 23,22 | 25,42 | 23,22 | 23,26 | 1,98% | 211,00 |
| 27.02.2026 | 23,11 | 23,34 | 22,74 | 22,81 | -1,35% | - |
| 26.02.2026 | 22,90 | 23,32 | 21,93 | 23,12 | 1,76% | 606,00 |
| 25.02.2026 | 23,54 | 24,09 | 22,50 | 22,72 | -6,41% | 105,00 |
| 24.02.2026 | 24,37 | 24,79 | 24,03 | 24,28 | 0,78% | 51,00 |
| 23.02.2026 | 24,76 | 25,12 | 23,83 | 24,09 | -4,70% | 169,00 |
| 20.02.2026 | 25,67 | 25,90 | 24,92 | 25,28 | -0,80% | 1,00 |
| 19.02.2026 | 24,96 | 25,80 | 24,96 | 25,48 | 2,15% | 195,00 |
| 18.02.2026 | 24,67 | 25,10 | 23,99 | 24,94 | 1,69% | 100,00 |
| 17.02.2026 | 25,11 | 25,30 | 24,35 | 24,53 | -2,06% | 300,00 |
| 16.02.2026 | 24,98 | 25,10 | 24,98 | 25,04 | -0,41% | - |
| 13.02.2026 | 25,27 | 25,27 | 24,56 | 25,15 | 0,01% | - |
| 12.02.2026 | 26,46 | 26,54 | 25,00 | 25,14 | -3,59% | 1.217,00 |
| 11.02.2026 | 25,38 | 26,33 | 25,13 | 26,08 | 3,15% | 99,00 |
| 10.02.2026 | 24,21 | 25,30 | 24,21 | 25,28 | 1,53% | 287,00 |
| 09.02.2026 | 24,19 | 24,90 | 23,97 | 24,90 | 2,83% | 50,00 |
| 06.02.2026 | 23,57 | 24,28 | 23,44 | 24,22 | 1,56% | 285,00 |
| 05.02.2026 | 24,41 | 25,00 | 23,20 | 23,85 | -1,35% | 424,00 |
| 04.02.2026 | 24,33 | 24,50 | 23,80 | 24,17 | 1,89% | 190,00 |
| 03.02.2026 | 23,22 | 23,88 | 23,03 | 23,73 | 2,77% | 40,00 |
| 02.02.2026 | 22,87 | 23,61 | 22,20 | 23,09 | -0,33% | 250,00 |
| 30.01.2026 | 23,50 | 23,59 | 22,90 | 23,16 | -1,56% | 86,00 |
| 29.01.2026 | 23,62 | 24,27 | 23,27 | 23,53 | 0,47% | 230,00 |
| 28.01.2026 | 23,88 | 24,27 | 23,33 | 23,42 | -1,36% | 110,00 |
| 27.01.2026 | 24,01 | 24,62 | 23,46 | 23,74 | -0,87% | 365,00 |
| 26.01.2026 | 24,33 | 24,88 | 23,79 | 23,95 | -2,85% | 607,00 |
| 23.01.2026 | 23,96 | 24,72 | 23,91 | 24,65 | 1,92% | 780,00 |
| 22.01.2026 | 23,74 | 24,50 | 23,53 | 24,19 | 2,84% | 295,00 |
| 21.01.2026 | 23,03 | 23,80 | 23,03 | 23,52 | 2,91% | 469,00 |
| 20.01.2026 | 22,56 | 23,12 | 22,05 | 22,86 | 2,19% | 54,00 |
| 19.01.2026 | 22,71 | 23,25 | 22,18 | 22,37 | -1,11% | 951,00 |
| 16.01.2026 | 23,85 | 24,13 | 21,80 | 22,62 | -5,14% | 652,00 |
| 15.01.2026 | 23,87 | 24,36 | 23,39 | 23,84 | -0,24% | 1.638,00 |
| 14.01.2026 | 22,68 | 24,19 | 22,51 | 23,90 | 5,83% | 1.464,00 |
| 13.01.2026 | 22,05 | 22,95 | 22,05 | 22,58 | 2,80% | 7,00 |
| 12.01.2026 | 22,14 | 22,56 | 21,79 | 21,97 | -1,61% | 5,00 |
| 09.01.2026 | 22,82 | 23,29 | 22,15 | 22,33 | -2,13% | 704,00 |
| 08.01.2026 | 21,76 | 23,04 | 21,55 | 22,81 | 6,32% | 286,00 |
| 07.01.2026 | 21,53 | 21,86 | 21,16 | 21,46 | -0,17% | 88,00 |
| 06.01.2026 | 21,35 | 21,57 | 21,09 | 21,49 | 0,48% | 312,00 |
| 05.01.2026 | 21,53 | 21,78 | 20,93 | 21,39 | -0,50% | 263,00 |
| 02.01.2026 | 20,45 | 21,65 | 20,45 | 21,50 | 5,26% | 1,00 |
| 30.12.2025 | 20,45 | 20,48 | 20,42 | 20,42 | -0,05% | - |
| 29.12.2025 | 20,76 | 21,04 | 20,25 | 20,43 | -0,75% | 1.370,00 |
| 23.12.2025 | 20,64 | 20,84 | 20,45 | 20,59 | -0,51% | 352,00 |
| 22.12.2025 | 20,37 | 20,77 | 20,30 | 20,69 | 2,05% | 2,00 |
| 19.12.2025 | 20,44 | 20,68 | 20,23 | 20,28 | -0,86% | 453,00 |
| 18.12.2025 | 20,90 | 21,19 | 20,44 | 20,45 | -0,09% | 451,00 |
| 17.12.2025 | 19,97 | 20,72 | 19,97 | 20,47 | 2,04% | 100,00 |
| 16.12.2025 | 21,17 | 21,32 | 20,03 | 20,06 | -4,83% | 711,00 |
| 15.12.2025 | 22,32 | 22,45 | 21,07 | 21,08 | -5,71% | 2.254,00 |
| 12.12.2025 | 21,57 | 22,37 | 21,57 | 22,36 | 3,84% | 2.506,00 |
| 11.12.2025 | 20,22 | 21,89 | 20,14 | 21,53 | 6,97% | 380,00 |
| 10.12.2025 | 20,45 | 20,74 | 20,04 | 20,13 | -1,37% | 98,00 |
| 09.12.2025 | 20,45 | 20,53 | 20,06 | 20,41 | 0,90% | 300,00 |
| 08.12.2025 | 20,32 | 20,56 | 20,05 | 20,23 | -0,58% | 274,00 |
| 05.12.2025 | 20,69 | 21,07 | 20,33 | 20,34 | -1,45% | 189,00 |
| 04.12.2025 | 20,65 | 20,86 | 20,47 | 20,64 | -0,78% | 244,00 |
| 03.12.2025 | 20,98 | 21,09 | 20,79 | 20,81 | -0,56% | - |
| 02.12.2025 | 21,48 | 21,67 | 20,78 | 20,92 | -2,60% | 253,00 |
| 01.12.2025 | 21,12 | 21,83 | 20,98 | 21,48 | 1,39% | - |
| 28.11.2025 | 20,97 | 21,24 | 20,97 | 21,19 | 1,22% | 250,00 |
| 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 |