19,740€
-2,97%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,34 | 20,62 | 19,37 | 19,98 | -1,78% | - |
| 11.11.2026 | 20,59 | 20,80 | 20,12 | 20,35 | 0,30% | 42,00 |
| 10.11.2026 | 20,33 | 20,53 | 19,40 | 20,29 | -2,17% | - |
| 09.11.2026 | 20,11 | 21,15 | 19,95 | 20,74 | 2,67% | - |
| 06.11.2026 | 19,66 | 20,46 | 19,30 | 20,20 | 2,63% | 2,00 |
| 05.11.2026 | 19,00 | 20,04 | 18,89 | 19,68 | 3,29% | 208,00 |
| 04.11.2026 | 15,80 | 19,15 | 15,73 | 19,05 | 15,75% | 850,00 |
| 03.11.2026 | 16,93 | 16,95 | 16,36 | 16,46 | -2,68% | 61,00 |
| 02.11.2026 | 16,41 | 17,06 | 16,37 | 16,91 | 3,02% | 319,00 |
| 30.10.2026 | 16,21 | 16,55 | 16,12 | 16,42 | 1,06% | 50,00 |
| 29.10.2026 | 16,49 | 16,64 | 16,20 | 16,24 | 0,09% | - |
| 28.10.2026 | 16,85 | 16,91 | 16,14 | 16,23 | -4,08% | 455,00 |
| 27.10.2026 | 15,92 | 16,95 | 15,84 | 16,92 | 6,18% | 376,00 |
| 26.10.2026 | 15,73 | 16,14 | 15,71 | 15,93 | 0,00% | 451,00 |
| 23.10.2026 | 15,38 | 16,02 | 15,29 | 15,93 | 3,41% | - |
| 22.10.2026 | 15,74 | 15,78 | 15,17 | 15,41 | -2,14% | 280,00 |
| 21.10.2026 | 15,92 | 16,27 | 15,67 | 15,75 | -1,32% | - |
| 20.10.2026 | 16,01 | 16,08 | 15,81 | 15,96 | -0,37% | - |
| 19.10.2026 | 16,87 | 16,89 | 15,98 | 16,02 | -4,06% | 385,00 |
| 16.10.2026 | 16,99 | 17,04 | 16,55 | 16,69 | -1,14% | - |
| 15.10.2026 | 16,99 | 17,09 | 16,56 | 16,89 | -1,26% | - |
| 14.10.2026 | 17,13 | 17,40 | 16,99 | 17,10 | -0,44% | - |
| 13.10.2026 | 16,85 | 17,23 | 16,82 | 17,18 | 2,13% | 703,00 |
| 12.10.2026 | 16,83 | 16,96 | 16,48 | 16,82 | 0,58% | 329,00 |
| 09.10.2026 | 17,72 | 17,86 | 16,72 | 16,72 | -5,67% | 83,00 |
| 08.10.2026 | 17,89 | 18,06 | 17,63 | 17,73 | -0,73% | - |
| 07.10.2026 | 18,80 | 18,88 | 17,73 | 17,86 | -3,80% | 2,00 |
| 06.10.2026 | 18,84 | 19,15 | 18,56 | 18,56 | -2,14% | - |
| 05.10.2026 | 18,81 | 19,13 | 18,28 | 18,97 | 0,88% | 110,00 |
| 02.10.2026 | 19,23 | 19,50 | 18,79 | 18,80 | -1,29% | - |
| 01.10.2026 | 19,27 | 19,41 | 18,06 | 19,05 | -0,79% | 870,00 |
| 30.09.2026 | 19,62 | 20,08 | 19,20 | 19,20 | -3,37% | 76,00 |
| 29.09.2026 | 19,57 | 19,91 | 19,42 | 19,87 | 1,48% | - |
| 28.09.2026 | 20,20 | 20,43 | 19,48 | 19,58 | -3,15% | 104,00 |
| 25.09.2026 | 20,73 | 20,96 | 19,91 | 20,22 | -3,16% | 96,00 |
| 24.09.2026 | 21,55 | 21,70 | 20,42 | 20,88 | -4,57% | 160,00 |
| 23.09.2026 | 21,50 | 22,01 | 21,29 | 21,88 | 0,78% | 250,00 |
| 22.09.2026 | 20,94 | 21,77 | 20,66 | 21,71 | 3,73% | 50,00 |
| 21.09.2026 | 21,46 | 21,72 | 20,10 | 20,93 | -2,70% | - |
| 18.09.2026 | 22,10 | 22,26 | 21,49 | 21,51 | -3,54% | 30,00 |
| 17.09.2026 | 21,77 | 22,44 | 21,67 | 22,30 | 4,48% | 166,00 |
| 16.09.2026 | 22,05 | 22,21 | 21,34 | 21,34 | -2,45% | - |
| 15.09.2026 | 21,69 | 22,23 | 21,32 | 21,88 | 2,34% | - |
| 14.09.2026 | 21,54 | 21,90 | 21,20 | 21,38 | -1,63% | - |
| 11.09.2026 | 21,86 | 22,37 | 21,61 | 21,73 | -1,47% | - |
| 10.09.2026 | 22,44 | 22,80 | 22,01 | 22,06 | -2,97% | 20,00 |
| 09.09.2026 | 22,86 | 23,14 | 22,46 | 22,73 | -0,44% | - |
| 08.09.2026 | 22,19 | 23,09 | 22,17 | 22,83 | 2,88% | - |
| 07.09.2026 | 22,26 | 22,26 | 22,14 | 22,19 | -0,47% | - |
| 04.09.2026 | 21,94 | 22,42 | 21,08 | 22,30 | 2,36% | 220,00 |
| 03.09.2026 | 22,34 | 22,61 | 21,65 | 21,78 | -2,38% | - |
| 02.09.2026 | 21,42 | 22,43 | 21,10 | 22,31 | 3,38% | 380,00 |
| 01.09.2026 | 20,74 | 21,72 | 20,22 | 21,58 | 4,63% | 170,00 |
| 31.08.2026 | 20,31 | 21,11 | 20,30 | 20,63 | 1,58% | 81,00 |
| 28.08.2026 | 20,54 | 20,84 | 20,15 | 20,31 | 1,05% | 200,00 |
| 27.08.2026 | 20,90 | 21,05 | 20,03 | 20,10 | -4,13% | 380,00 |
| 26.08.2026 | 20,72 | 21,62 | 20,68 | 20,96 | 1,57% | 128,00 |
| 25.08.2026 | 20,58 | 20,76 | 20,25 | 20,64 | 0,24% | 84,00 |
| 24.08.2026 | 21,19 | 21,58 | 20,24 | 20,59 | -2,28% | 100,00 |
| 21.08.2026 | 19,91 | 21,19 | 19,81 | 21,07 | 5,96% | 280,00 |
| 20.08.2026 | 19,00 | 19,98 | 18,94 | 19,88 | 4,40% | 150,00 |
| 19.08.2026 | 18,27 | 19,31 | 18,13 | 19,04 | 4,23% | - |
| 18.08.2026 | 18,40 | 18,49 | 18,18 | 18,27 | 0,23% | - |
| 17.08.2026 | 18,78 | 18,78 | 17,97 | 18,23 | -2,64% | 1,00 |
| 14.08.2026 | 18,90 | 18,99 | 18,62 | 18,72 | 0,00% | 4,00 |
| 13.08.2026 | 19,54 | 19,96 | 18,59 | 18,72 | -5,00% | 13,00 |
| 12.08.2026 | 20,28 | 20,32 | 19,36 | 19,71 | -2,58% | 210,00 |
| 11.08.2026 | 20,29 | 20,44 | 20,06 | 20,23 | 0,17% | - |
| 10.08.2026 | 20,02 | 20,23 | 19,41 | 20,20 | 1,51% | 5,00 |
| 07.08.2026 | 20,13 | 20,80 | 19,79 | 19,90 | -1,46% | - |
| 06.08.2026 | 20,24 | 20,76 | 19,46 | 20,19 | -0,15% | 100,00 |
| 05.08.2026 | 19,69 | 20,69 | 18,67 | 20,22 | 2,87% | 6,00 |
| 04.08.2026 | 18,97 | 19,66 | 18,84 | 19,66 | 3,98% | 90,00 |
| 03.08.2026 | 19,26 | 19,45 | 18,76 | 18,90 | -1,64% | 139,00 |
| 31.07.2026 | 19,60 | 19,99 | 19,19 | 19,22 | -3,24% | 1.109,00 |
| 30.07.2026 | 19,61 | 19,91 | 19,39 | 19,86 | 0,68% | - |
| 29.07.2026 | 20,07 | 20,35 | 19,60 | 19,73 | -1,87% | - |
| 28.07.2026 | 19,63 | 20,29 | 19,50 | 20,10 | 2,79% | - |
| 27.07.2026 | 19,61 | 19,94 | 19,26 | 19,56 | -0,97% | 262,00 |
| 24.07.2026 | 19,64 | 20,02 | 19,48 | 19,75 | 1,18% | 28,00 |
| 23.07.2026 | 20,02 | 20,50 | 19,51 | 19,52 | -2,24% | 8,00 |
| 22.07.2026 | 19,29 | 20,14 | 19,16 | 19,97 | 3,42% | 125,00 |
| 21.07.2026 | 19,76 | 20,01 | 19,23 | 19,31 | -1,23% | - |
| 20.07.2026 | 19,32 | 19,59 | 19,02 | 19,55 | 1,03% | 125,00 |
| 17.07.2026 | 19,50 | 20,02 | 19,35 | 19,35 | -1,61% | 104,00 |
| 16.07.2026 | 20,03 | 20,44 | 19,62 | 19,66 | -2,32% | 1.100,00 |
| 15.07.2026 | 19,93 | 20,33 | 19,55 | 20,13 | 0,22% | - |
| 14.07.2026 | 19,64 | 20,21 | 19,54 | 20,09 | 4,09% | 1.262,00 |
| 13.07.2026 | 18,84 | 19,72 | 18,69 | 19,30 | 2,13% | 1.002,00 |
| 10.07.2026 | 18,19 | 18,97 | 18,08 | 18,89 | 3,34% | - |
| 09.07.2026 | 18,08 | 18,31 | 17,86 | 18,28 | 0,54% | 77,00 |
| 08.07.2026 | 18,52 | 18,74 | 18,07 | 18,19 | -1,76% | 701,00 |
| 07.07.2026 | 18,54 | 18,78 | 18,11 | 18,51 | -1,07% | 254,00 |
| 06.07.2026 | 18,54 | 18,73 | 18,25 | 18,71 | 0,07% | 790,00 |
| 03.07.2026 | 18,47 | 18,70 | 18,47 | 18,70 | 1,48% | - |
| 02.07.2026 | 18,65 | 18,99 | 18,36 | 18,43 | -0,93% | 170,00 |
| 01.07.2026 | 18,51 | 19,18 | 18,47 | 18,60 | 1,07% | 400,00 |
| 30.06.2026 | 19,62 | 19,64 | 18,27 | 18,40 | -6,37% | 1,00 |
| 29.06.2026 | 19,66 | 19,84 | 19,23 | 19,65 | -0,48% | 10,00 |
| 26.06.2026 | 19,11 | 19,83 | 18,92 | 19,75 | 6,80% | - |