32,095€
2,92%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 31,27 | 32,26 | 31,12 | 32,07 | 2,82% | 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 |
| 04.03.2025 | 22,47 | 22,56 | 21,37 | 21,78 | -2,30% | 230,00 |
| 03.03.2025 | 23,14 | 23,88 | 22,12 | 22,29 | -3,19% | 180,00 |
| 28.02.2025 | 24,19 | 24,43 | 22,15 | 23,02 | -4,50% | 40,00 |
| 27.02.2025 | 24,22 | 24,40 | 24,07 | 24,11 | 0,18% | - |
| 26.02.2025 | 24,08 | 24,43 | 23,84 | 24,07 | -0,77% | - |
| 25.02.2025 | 24,19 | 24,54 | 24,00 | 24,25 | 0,26% | - |
| 24.02.2025 | 24,69 | 24,90 | 24,15 | 24,19 | -1,80% | - |
| 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 |