28,160€
-0,67%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,25 | 28,70 | 27,98 | 28,16 | -0,67% | - |
| 16.05.2024 | 27,80 | 28,42 | 27,72 | 28,35 | 2,39% | - |
| 15.05.2024 | 27,80 | 27,99 | 27,39 | 27,69 | -0,49% | - |
| 14.05.2024 | 27,53 | 27,96 | 27,31 | 27,82 | 1,95% | 45,00 |
| 13.05.2024 | 27,32 | 27,77 | 27,26 | 27,29 | 0,08% | - |
| 10.05.2024 | 27,69 | 28,12 | 27,21 | 27,27 | -1,76% | - |
| 09.05.2024 | 27,51 | 27,94 | 27,33 | 27,76 | 0,85% | - |
| 08.05.2024 | 27,89 | 27,89 | 27,28 | 27,52 | -1,01% | 100,00 |
| 07.05.2024 | 26,97 | 27,96 | 26,87 | 27,80 | 3,08% | - |
| 06.05.2024 | 26,62 | 27,17 | 26,62 | 26,97 | 1,52% | 139,00 |
| 03.05.2024 | 26,54 | 27,29 | 26,10 | 26,57 | 0,19% | - |
| 02.05.2024 | 29,43 | 29,43 | 26,07 | 26,52 | -9,66% | 2,00 |
| 30.04.2024 | 28,91 | 30,35 | 28,61 | 29,35 | 1,98% | - |
| 29.04.2024 | 28,26 | 28,97 | 28,21 | 28,78 | 1,70% | 160,00 |
| 26.04.2024 | 28,23 | 28,40 | 28,06 | 28,30 | 0,60% | - |
| 25.04.2024 | 28,56 | 28,56 | 27,52 | 28,13 | -0,85% | 70,00 |
| 24.04.2024 | 28,41 | 28,72 | 28,17 | 28,37 | -0,25% | - |
| 23.04.2024 | 28,86 | 28,95 | 28,36 | 28,44 | -1,38% | - |
| 22.04.2024 | 29,09 | 29,31 | 28,56 | 28,84 | -0,72% | - |
| 19.04.2024 | 28,63 | 29,17 | 28,25 | 29,05 | 1,36% | - |
| 18.04.2024 | 28,44 | 28,95 | 28,38 | 28,66 | 1,02% | - |
| 17.04.2024 | 28,70 | 29,07 | 28,36 | 28,37 | -1,01% | - |
| 16.04.2024 | 29,09 | 29,26 | 28,58 | 28,66 | -1,58% | - |
| 15.04.2024 | 29,15 | 29,76 | 28,94 | 29,12 | -0,48% | 17,00 |
| 12.04.2024 | 29,98 | 30,42 | 29,05 | 29,26 | -2,27% | 100,00 |
| 11.04.2024 | 30,42 | 30,55 | 29,72 | 29,94 | -1,42% | - |
| 10.04.2024 | 30,47 | 30,80 | 29,95 | 30,37 | -0,66% | 110,00 |
| 09.04.2024 | 29,98 | 30,72 | 29,73 | 30,57 | 2,15% | - |
| 08.04.2024 | 30,53 | 30,85 | 29,91 | 29,93 | -1,51% | - |
| 05.04.2024 | 30,01 | 30,52 | 30,01 | 30,39 | 0,40% | - |
| 04.04.2024 | 29,99 | 30,38 | 29,84 | 30,27 | 0,77% | - |
| 03.04.2024 | 29,82 | 30,08 | 29,58 | 30,04 | 0,94% | - |
| 02.04.2024 | 30,09 | 30,59 | 29,61 | 29,76 | -1,13% | - |
| 28.03.2024 | 29,66 | 30,17 | 29,11 | 30,10 | 1,28% | - |
| 27.03.2024 | 28,32 | 29,73 | 28,13 | 29,72 | 5,24% | 37,00 |
| 26.03.2024 | 28,85 | 28,95 | 28,08 | 28,24 | -1,98% | - |
| 25.03.2024 | 28,71 | 29,29 | 28,64 | 28,81 | 0,45% | 175,00 |
| 22.03.2024 | 29,52 | 29,91 | 28,68 | 28,68 | -2,91% | - |
| 21.03.2024 | 29,58 | 29,87 | 29,45 | 29,54 | 0,03% | 50,00 |
| 20.03.2024 | 29,50 | 29,77 | 29,31 | 29,53 | 0,27% | - |
| 19.03.2024 | 29,72 | 29,81 | 29,32 | 29,45 | -0,77% | - |
| 18.03.2024 | 29,50 | 29,99 | 29,22 | 29,68 | 0,99% | - |
| 15.03.2024 | 29,07 | 29,56 | 28,93 | 29,39 | 1,24% | 36,00 |
| 14.03.2024 | 29,05 | 29,34 | 28,76 | 29,03 | -0,41% | - |
| 13.03.2024 | 28,83 | 29,46 | 28,49 | 29,15 | 1,39% | - |
| 12.03.2024 | 28,99 | 29,20 | 28,46 | 28,75 | -0,76% | 60,00 |
| 11.03.2024 | 28,73 | 29,22 | 28,68 | 28,97 | 0,28% | - |
| 08.03.2024 | 29,26 | 29,47 | 28,80 | 28,89 | -0,89% | - |
| 07.03.2024 | 28,97 | 29,82 | 28,75 | 29,15 | 1,04% | 240,00 |
| 06.03.2024 | 29,01 | 29,20 | 28,50 | 28,85 | 0,28% | - |
| 05.03.2024 | 28,83 | 29,42 | 28,59 | 28,77 | 0,28% | - |
| 04.03.2024 | 29,15 | 29,32 | 28,64 | 28,69 | -1,61% | - |
| 01.03.2024 | 28,93 | 29,41 | 28,75 | 29,16 | 0,31% | - |
| 29.02.2024 | 28,49 | 29,07 | 27,66 | 29,07 | 2,04% | - |
| 28.02.2024 | 28,85 | 29,15 | 28,46 | 28,49 | -1,08% | 33,00 |
| 27.02.2024 | 29,15 | 29,46 | 28,76 | 28,80 | -1,30% | - |
| 26.02.2024 | 29,05 | 29,38 | 28,69 | 29,18 | 0,34% | 30,00 |
| 23.02.2024 | 29,78 | 29,96 | 28,89 | 29,08 | -1,89% | 7,00 |
| 22.02.2024 | 28,49 | 30,05 | 28,36 | 29,64 | 4,04% | - |
| 21.02.2024 | 28,10 | 28,61 | 27,65 | 28,49 | 1,53% | - |
| 20.02.2024 | 28,00 | 28,38 | 27,70 | 28,06 | 0,21% | - |
| 19.02.2024 | 28,35 | 28,35 | 27,99 | 28,00 | -1,13% | - |
| 16.02.2024 | 28,14 | 28,38 | 27,77 | 28,32 | 1,22% | - |
| 15.02.2024 | 27,58 | 28,44 | 27,30 | 27,98 | 1,52% | 20,00 |
| 14.02.2024 | 27,56 | 27,82 | 27,26 | 27,56 | 0,11% | - |
| 13.02.2024 | 28,41 | 28,56 | 27,34 | 27,53 | -2,93% | 35,00 |
| 12.02.2024 | 27,86 | 28,59 | 27,66 | 28,36 | 2,27% | - |
| 09.02.2024 | 27,96 | 28,26 | 27,66 | 27,73 | -0,68% | 28,00 |
| 08.02.2024 | 28,20 | 28,32 | 27,73 | 27,92 | -0,92% | - |
| 07.02.2024 | 28,27 | 28,44 | 27,69 | 28,18 | -0,14% | - |
| 06.02.2024 | 28,08 | 28,45 | 27,62 | 28,22 | 1,07% | 100,00 |
| 05.02.2024 | 28,65 | 28,88 | 27,78 | 27,92 | -2,38% | 195,00 |
| 02.02.2024 | 28,39 | 28,71 | 27,94 | 28,60 | 0,35% | - |
| 01.02.2024 | 28,51 | 29,01 | 28,17 | 28,50 | -0,11% | - |
| 31.01.2024 | 29,36 | 29,67 | 28,42 | 28,53 | -2,76% | - |
| 30.01.2024 | 29,66 | 29,80 | 29,16 | 29,34 | -1,15% | 17,00 |
| 29.01.2024 | 29,66 | 30,00 | 29,35 | 29,68 | -0,07% | - |
| 26.01.2024 | 29,44 | 29,75 | 29,31 | 29,70 | 0,54% | - |
| 25.01.2024 | 29,20 | 29,87 | 29,20 | 29,54 | 0,82% | - |
| 24.01.2024 | 29,44 | 29,75 | 28,61 | 29,30 | -0,14% | - |
| 23.01.2024 | 29,42 | 30,38 | 29,31 | 29,34 | 0,24% | - |
| 22.01.2024 | 29,46 | 29,64 | 28,92 | 29,27 | -0,78% | 50,00 |
| 19.01.2024 | 29,62 | 29,71 | 28,96 | 29,50 | -0,14% | 30,00 |
| 18.01.2024 | 29,07 | 29,57 | 28,75 | 29,54 | 1,83% | 14,00 |
| 17.01.2024 | 29,76 | 29,82 | 28,85 | 29,01 | -2,42% | 69,00 |
| 16.01.2024 | 30,13 | 30,22 | 29,40 | 29,73 | -1,33% | 65,00 |
| 15.01.2024 | 29,94 | 30,23 | 29,78 | 30,13 | 1,04% | 75,00 |
| 12.01.2024 | 30,31 | 30,72 | 29,62 | 29,82 | -1,88% | 190,00 |
| 11.01.2024 | 30,57 | 30,97 | 30,30 | 30,39 | -1,36% | 5,00 |
| 10.01.2024 | 31,52 | 31,81 | 30,52 | 30,81 | -1,88% | - |
| 09.01.2024 | 32,33 | 32,43 | 31,24 | 31,40 | -2,82% | 40,00 |
| 08.01.2024 | 32,45 | 32,45 | 31,52 | 32,31 | -0,74% | - |
| 05.01.2024 | 32,62 | 32,93 | 32,18 | 32,55 | -0,31% | 30,00 |
| 04.01.2024 | 33,51 | 33,81 | 32,49 | 32,65 | -2,57% | 80,00 |
| 03.01.2024 | 33,35 | 34,15 | 32,78 | 33,51 | 0,57% | 200,00 |
| 02.01.2024 | 32,57 | 33,77 | 32,25 | 33,32 | 2,30% | - |
| 29.12.2023 | 32,65 | 32,86 | 32,56 | 32,57 | -0,25% | - |
| 28.12.2023 | 32,88 | 33,11 | 32,62 | 32,65 | -0,94% | - |
| 27.12.2023 | 32,88 | 33,29 | 32,67 | 32,96 | 0,52% | - |
| 22.12.2023 | 33,00 | 33,47 | 32,76 | 32,79 | -0,64% | - |