72,080$
0,66%
Echtzeit-Aktienkurs Minerals Technologies
Bid:
Ask:
Aktienkurse zur Minerals Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 71,93 | 73,62 | 71,21 | 72,08 | 0,66% | 136.267,00 |
| 17.09.2024 | 72,99 | 72,99 | 71,36 | 71,61 | -1,27% | 184.881,00 |
| 16.09.2024 | 73,21 | 73,21 | 72,02 | 72,53 | -0,38% | 88.913,00 |
| 13.09.2024 | 72,39 | 73,37 | 72,30 | 72,81 | 1,83% | 80.301,00 |
| 12.09.2024 | 71,65 | 72,02 | 70,90 | 71,50 | 0,49% | 68.630,00 |
| 11.09.2024 | 71,60 | 71,60 | 69,94 | 71,15 | -1,21% | 118.892,00 |
| 10.09.2024 | 71,86 | 72,54 | 71,54 | 72,02 | 0,31% | 74.893,00 |
| 09.09.2024 | 71,55 | 72,12 | 70,90 | 71,80 | -0,11% | 135.621,00 |
| 06.09.2024 | 73,28 | 73,42 | 71,80 | 71,88 | -1,84% | 77.987,00 |
| 05.09.2024 | 74,25 | 74,66 | 72,67 | 73,23 | -0,87% | 87.691,00 |
| 04.09.2024 | 73,84 | 74,40 | 73,45 | 73,87 | -0,44% | 79.017,00 |
| 03.09.2024 | 75,98 | 76,35 | 74,11 | 74,20 | -3,76% | 94.633,00 |
| 30.08.2024 | 75,80 | 77,21 | 75,80 | 77,10 | 2,35% | 178.022,00 |
| 29.08.2024 | 75,84 | 76,29 | 74,91 | 75,33 | 0,28% | 106.405,00 |
| 28.08.2024 | 75,30 | 76,04 | 75,05 | 75,12 | -0,84% | 96.468,00 |
| 27.08.2024 | 76,44 | 76,45 | 75,47 | 75,76 | -0,85% | 78.534,00 |
| 26.08.2024 | 77,76 | 78,12 | 76,31 | 76,41 | -0,55% | 125.410,00 |
| 23.08.2024 | 75,41 | 76,97 | 74,47 | 76,83 | 2,96% | 175.257,00 |
| 22.08.2024 | 75,04 | 75,46 | 74,29 | 74,62 | -0,56% | 271.744,00 |
| 21.08.2024 | 74,36 | 75,13 | 74,23 | 75,04 | 1,53% | 79.259,00 |
| 20.08.2024 | 74,36 | 74,45 | 73,51 | 73,91 | -0,82% | 84.052,00 |
| 19.08.2024 | 74,08 | 74,73 | 73,79 | 74,52 | 0,54% | 84.801,00 |
| 16.08.2024 | 74,09 | 74,28 | 72,96 | 74,12 | -0,11% | 86.221,00 |
| 15.08.2024 | 74,17 | 74,82 | 73,34 | 74,20 | 2,50% | 112.732,00 |
| 14.08.2024 | 72,56 | 72,56 | 71,23 | 72,39 | 0,46% | 106.662,00 |
| 13.08.2024 | 72,21 | 72,41 | 71,31 | 72,06 | 0,97% | 106.591,00 |
| 12.08.2024 | 70,05 | 72,01 | 69,96 | 71,37 | 1,33% | 214.464,00 |
| 09.08.2024 | 71,14 | 71,14 | 70,05 | 70,43 | -0,35% | 113.296,00 |
| 08.08.2024 | 70,58 | 71,05 | 70,24 | 70,68 | 1,49% | 126.219,00 |
| 07.08.2024 | 72,18 | 72,26 | 69,56 | 69,64 | -2,41% | 134.014,00 |
| 06.08.2024 | 70,51 | 72,62 | 70,36 | 71,36 | 0,88% | 129.960,00 |
| 05.08.2024 | 70,89 | 71,20 | 69,43 | 70,74 | -3,82% | 172.556,00 |
| 02.08.2024 | 73,89 | 74,30 | 72,84 | 73,55 | -3,63% | 178.092,00 |
| 01.08.2024 | 78,19 | 78,81 | 75,54 | 76,32 | -2,63% | 253.956,00 |
| 31.07.2024 | 77,94 | 79,74 | 77,60 | 78,38 | 0,81% | 312.734,00 |
| 30.07.2024 | 79,33 | 80,28 | 77,57 | 77,75 | -1,12% | 271.617,00 |
| 29.07.2024 | 80,49 | 80,68 | 77,45 | 78,63 | -2,32% | 358.270,00 |
| 26.07.2024 | 87,18 | 87,92 | 80,39 | 80,50 | -8,78% | 319.854,00 |
| 25.07.2024 | 87,86 | 89,60 | 87,75 | 88,25 | 0,73% | 156.211,00 |
| 24.07.2024 | 88,58 | 90,30 | 87,34 | 87,61 | -1,45% | 126.626,00 |
| 23.07.2024 | 87,65 | 89,81 | 87,12 | 88,90 | 0,83% | 158.286,00 |
| 22.07.2024 | 86,15 | 88,20 | 85,04 | 88,17 | 3,51% | 163.274,00 |
| 19.07.2024 | 86,00 | 86,00 | 84,68 | 85,18 | -1,27% | 136.315,00 |
| 18.07.2024 | 86,87 | 88,36 | 85,67 | 86,28 | -1,36% | 123.787,00 |
| 17.07.2024 | 88,10 | 89,87 | 87,29 | 87,47 | -1,29% | 128.819,00 |
| 16.07.2024 | 86,55 | 89,10 | 86,19 | 88,61 | 3,53% | 141.511,00 |
| 15.07.2024 | 85,42 | 87,15 | 85,24 | 85,59 | 0,87% | 144.848,00 |
| 12.07.2024 | 85,32 | 86,05 | 84,69 | 84,85 | 0,41% | 150.748,00 |
| 11.07.2024 | 83,62 | 84,91 | 82,66 | 84,50 | 3,64% | 158.943,00 |
| 10.07.2024 | 80,98 | 81,88 | 80,74 | 81,53 | 1,32% | 171.291,00 |
| 09.07.2024 | 81,64 | 81,78 | 80,35 | 80,47 | -1,75% | 123.843,00 |
| 08.07.2024 | 82,11 | 83,14 | 81,81 | 81,90 | 0,61% | 145.522,00 |
| 05.07.2024 | 81,82 | 81,82 | 80,98 | 81,40 | -1,09% | 147.218,00 |
| 03.07.2024 | 82,43 | 82,93 | 81,93 | 82,30 | 0,45% | 71.860,00 |
| 02.07.2024 | 81,95 | 82,58 | 81,46 | 81,93 | 0,20% | 151.762,00 |
| 01.07.2024 | 83,01 | 83,34 | 81,30 | 81,77 | -1,67% | 152.541,00 |
| 28.06.2024 | 83,32 | 83,99 | 82,62 | 83,16 | 0,56% | 324.108,00 |
| 27.06.2024 | 82,89 | 82,98 | 82,06 | 82,70 | 0,18% | 143.001,00 |
| 26.06.2024 | 81,59 | 82,76 | 81,50 | 82,55 | 0,79% | 144.960,00 |
| 25.06.2024 | 83,07 | 83,07 | 81,44 | 81,90 | -1,82% | 144.343,00 |
| 24.06.2024 | 84,29 | 84,76 | 83,24 | 83,42 | -0,54% | 192.699,00 |
| 21.06.2024 | 83,75 | 84,00 | 83,04 | 83,87 | 0,02% | 507.991,00 |
| 20.06.2024 | 84,22 | 85,54 | 83,74 | 83,85 | -0,68% | 87.016,00 |
| 18.06.2024 | 84,18 | 84,83 | 83,88 | 84,42 | 0,04% | 139.641,00 |
| 17.06.2024 | 81,97 | 84,57 | 81,78 | 84,39 | 2,32% | 147.918,00 |
| 14.06.2024 | 81,87 | 82,58 | 81,41 | 82,48 | -0,92% | 143.653,00 |
| 13.06.2024 | 84,15 | 84,15 | 82,63 | 83,25 | -1,43% | 123.827,00 |
| 12.06.2024 | 86,15 | 86,29 | 84,35 | 84,46 | 0,90% | 164.694,00 |
| 11.06.2024 | 83,86 | 83,86 | 82,61 | 83,71 | -0,35% | 105.881,00 |
| 10.06.2024 | 83,38 | 84,20 | 82,31 | 84,00 | -0,32% | 197.328,00 |
| 07.06.2024 | 84,82 | 85,44 | 84,19 | 84,27 | -1,58% | 119.928,00 |
| 06.06.2024 | 85,39 | 85,91 | 84,97 | 85,62 | 0,00% | 101.007,00 |
| 05.06.2024 | 84,67 | 85,73 | 84,31 | 85,62 | 1,39% | 113.634,00 |
| 04.06.2024 | 84,61 | 84,84 | 83,58 | 84,45 | -0,83% | 230.276,00 |
| 03.06.2024 | 87,40 | 87,46 | 84,87 | 85,16 | -1,83% | 147.095,00 |
| 31.05.2024 | 86,04 | 87,19 | 85,15 | 86,75 | 0,85% | 204.836,00 |
| 30.05.2024 | 84,81 | 86,22 | 84,70 | 86,02 | 2,09% | 146.421,00 |
| 29.05.2024 | 83,67 | 84,52 | 83,47 | 84,26 | -0,13% | 254.380,00 |
| 28.05.2024 | 85,30 | 85,30 | 84,00 | 84,37 | -1,02% | 262.917,00 |
| 24.05.2024 | 83,80 | 85,28 | 83,54 | 85,24 | 2,43% | 183.701,00 |
| 23.05.2024 | 83,80 | 83,80 | 81,87 | 83,22 | -0,60% | 268.517,00 |
| 22.05.2024 | 82,47 | 84,10 | 82,43 | 83,72 | 0,65% | 218.276,00 |
| 21.05.2024 | 83,16 | 83,54 | 82,95 | 83,18 | -0,48% | 76.594,00 |
| 20.05.2024 | 83,55 | 84,25 | 83,44 | 83,58 | -0,26% | 154.638,00 |
| 17.05.2024 | 82,00 | 84,54 | 82,00 | 83,80 | 2,37% | 348.109,00 |
| 16.05.2024 | 80,80 | 81,90 | 80,37 | 81,86 | 0,96% | 140.530,00 |
| 15.05.2024 | 81,00 | 81,87 | 80,50 | 81,08 | 0,66% | 144.839,00 |
| 14.05.2024 | 80,38 | 80,77 | 79,78 | 80,55 | 0,93% | 105.444,00 |
| 13.05.2024 | 80,33 | 80,54 | 79,55 | 79,81 | -0,11% | 140.122,00 |
| 10.05.2024 | 79,83 | 80,01 | 78,90 | 79,90 | 0,20% | 74.391,00 |
| 09.05.2024 | 79,71 | 80,28 | 79,03 | 79,74 | 0,54% | 209.085,00 |
| 08.05.2024 | 78,62 | 79,62 | 78,62 | 79,31 | 0,14% | 126.641,00 |
| 07.05.2024 | 78,88 | 79,99 | 78,82 | 79,20 | 0,79% | 221.992,00 |
| 06.05.2024 | 78,06 | 78,70 | 77,63 | 78,58 | 1,80% | 145.684,00 |
| 03.05.2024 | 76,33 | 77,24 | 75,43 | 77,19 | 2,61% | 222.731,00 |
| 02.05.2024 | 73,97 | 75,32 | 73,89 | 75,23 | 2,13% | 126.502,00 |
| 01.05.2024 | 72,64 | 75,02 | 72,51 | 73,66 | 1,06% | 191.532,00 |
| 30.04.2024 | 74,68 | 75,34 | 72,61 | 72,89 | -2,88% | 155.368,00 |
| 29.04.2024 | 74,48 | 76,09 | 74,39 | 75,05 | 1,83% | 203.501,00 |
| 26.04.2024 | 74,48 | 78,04 | 73,35 | 73,70 | 3,54% | 175.947,00 |