30,505€
-4,17%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,92 | 32,11 | 29,34 | 30,56 | -4,01% | 2.159,00 |
| 05.06.2025 | 31,93 | 32,23 | 31,59 | 31,83 | -1,36% | 1.025,00 |
| 04.06.2025 | 32,52 | 33,06 | 32,11 | 32,27 | -0,80% | 2.619,00 |
| 03.06.2025 | 32,09 | 32,91 | 32,00 | 32,53 | 1,17% | 686,00 |
| 02.06.2025 | 31,59 | 32,23 | 31,30 | 32,16 | 0,80% | 769,00 |
| 30.05.2025 | 31,70 | 32,00 | 31,43 | 31,90 | 1,01% | 516,00 |
| 29.05.2025 | 32,57 | 32,57 | 31,35 | 31,59 | -1,03% | 175,00 |
| 28.05.2025 | 31,82 | 32,02 | 31,66 | 31,92 | 0,27% | 1.305,00 |
| 27.05.2025 | 31,18 | 31,89 | 30,72 | 31,83 | 1,95% | 1.021,00 |
| 26.05.2025 | 31,04 | 31,41 | 31,00 | 31,22 | 1,00% | 278,00 |
| 23.05.2025 | 30,92 | 31,10 | 30,52 | 30,91 | -0,43% | 656,00 |
| 22.05.2025 | 31,41 | 31,51 | 30,96 | 31,05 | -1,21% | 402,00 |
| 21.05.2025 | 31,22 | 31,66 | 30,94 | 31,43 | -0,15% | 742,00 |
| 20.05.2025 | 31,30 | 31,95 | 31,17 | 31,48 | 0,10% | 3.331,00 |
| 19.05.2025 | 31,20 | 31,57 | 30,52 | 31,44 | -0,43% | 2.348,00 |
| 16.05.2025 | 30,88 | 31,66 | 30,70 | 31,58 | 1,95% | 938,00 |
| 15.05.2025 | 29,98 | 31,10 | 29,62 | 30,97 | 2,77% | 2.681,00 |
| 14.05.2025 | 30,62 | 30,67 | 29,79 | 30,14 | -1,62% | 984,00 |
| 13.05.2025 | 29,45 | 30,76 | 29,27 | 30,63 | 3,21% | 1.626,00 |
| 12.05.2025 | 29,56 | 30,48 | 29,30 | 29,68 | 2,37% | 4.140,00 |
| 09.05.2025 | 28,55 | 29,06 | 28,28 | 28,99 | 0,84% | 1.042,00 |
| 08.05.2025 | 27,86 | 28,83 | 27,78 | 28,75 | 2,97% | 1.826,00 |
| 07.05.2025 | 27,84 | 28,18 | 26,02 | 27,92 | 4,39% | 2.441,00 |
| 06.05.2025 | 26,93 | 27,41 | 26,63 | 26,75 | -1,07% | 2.153,00 |
| 05.05.2025 | 26,67 | 27,27 | 26,53 | 27,04 | 0,30% | 111,00 |
| 02.05.2025 | 26,63 | 27,31 | 26,50 | 26,96 | 0,28% | 1.290,00 |
| 30.04.2025 | 26,49 | 26,92 | 25,88 | 26,88 | 1,10% | 1.760,00 |
| 29.04.2025 | 25,71 | 26,71 | 25,52 | 26,59 | 2,86% | 1.350,00 |
| 28.04.2025 | 25,60 | 26,24 | 25,47 | 25,85 | 0,78% | 2.360,00 |
| 25.04.2025 | 25,84 | 25,84 | 25,25 | 25,65 | 0,92% | 325,00 |
| 24.04.2025 | 24,59 | 25,69 | 24,38 | 25,41 | 2,77% | 1.367,00 |
| 23.04.2025 | 25,05 | 25,23 | 23,91 | 24,73 | 1,43% | 90,00 |
| 22.04.2025 | 23,54 | 24,44 | 23,51 | 24,38 | 1,75% | 340,00 |
| 17.04.2025 | 23,85 | 24,19 | 23,61 | 23,96 | 1,30% | 125,00 |
| 16.04.2025 | 22,67 | 24,32 | 22,52 | 23,65 | 1,01% | 273,00 |
| 15.04.2025 | 23,38 | 23,74 | 23,28 | 23,42 | 0,11% | 20,00 |
| 14.04.2025 | 22,63 | 23,82 | 22,40 | 23,39 | 3,22% | 435,00 |
| 11.04.2025 | 21,45 | 22,92 | 20,74 | 22,66 | 5,02% | 792,00 |
| 10.04.2025 | 22,49 | 22,55 | 21,10 | 21,58 | -4,44% | 453,00 |
| 09.04.2025 | 19,83 | 22,94 | 19,83 | 22,58 | 8,66% | 579,00 |
| 08.04.2025 | 21,87 | 22,30 | 20,42 | 20,78 | -3,72% | 602,00 |
| 07.04.2025 | 20,68 | 22,46 | 20,32 | 21,58 | 0,63% | 1.529,00 |
| 04.04.2025 | 23,17 | 23,69 | 20,69 | 21,45 | -8,73% | 3.750,00 |
| 03.04.2025 | 23,17 | 24,07 | 22,68 | 23,50 | -3,73% | - |
| 02.04.2025 | 24,70 | 24,73 | 24,01 | 24,41 | -1,82% | 260,00 |
| 01.04.2025 | 24,82 | 25,11 | 24,50 | 24,86 | -0,40% | 565,00 |
| 31.03.2025 | 25,14 | 25,21 | 24,66 | 24,96 | -0,85% | 323,00 |
| 28.03.2025 | 25,43 | 25,72 | 25,10 | 25,18 | -1,00% | 7,00 |
| 27.03.2025 | 25,56 | 25,68 | 24,90 | 25,43 | 0,81% | 1.542,00 |
| 26.03.2025 | 25,25 | 25,41 | 24,71 | 25,23 | 0,22% | 819,00 |
| 25.03.2025 | 25,59 | 25,78 | 24,66 | 25,17 | -1,60% | 368,00 |
| 24.03.2025 | 25,76 | 25,98 | 25,35 | 25,58 | -0,53% | 2.069,00 |
| 21.03.2025 | 26,19 | 26,34 | 25,66 | 25,72 | -1,59% | 283,00 |
| 20.03.2025 | 25,75 | 26,41 | 25,60 | 26,14 | 1,89% | 1.640,00 |
| 19.03.2025 | 25,65 | 26,00 | 25,31 | 25,65 | 3,17% | 1.680,00 |
| 18.03.2025 | 24,27 | 25,15 | 23,98 | 24,86 | 2,36% | 189,00 |
| 17.03.2025 | 23,72 | 24,46 | 23,34 | 24,29 | 2,09% | 546,00 |
| 14.03.2025 | 23,15 | 23,89 | 22,97 | 23,79 | 2,93% | 101,00 |
| 13.03.2025 | 22,69 | 23,45 | 22,52 | 23,12 | 1,99% | 625,00 |
| 12.03.2025 | 22,81 | 23,06 | 22,57 | 22,67 | -0,44% | 1.064,00 |
| 11.03.2025 | 22,84 | 23,28 | 22,36 | 22,77 | -0,39% | 917,00 |
| 10.03.2025 | 23,22 | 23,78 | 22,78 | 22,86 | -1,23% | 1.410,00 |
| 07.03.2025 | 22,88 | 23,72 | 22,65 | 23,14 | 0,69% | 1.501,00 |
| 06.03.2025 | 22,43 | 23,20 | 21,91 | 22,98 | 2,60% | 2.502,00 |
| 05.03.2025 | 22,42 | 22,83 | 21,74 | 22,40 | 3,07% | 880,00 |
| 04.03.2025 | 22,47 | 22,61 | 21,37 | 21,73 | -2,50% | 4.173,00 |
| 03.03.2025 | 23,80 | 24,00 | 22,13 | 22,29 | -3,13% | 2.480,00 |
| 28.02.2025 | 24,17 | 24,43 | 22,14 | 23,01 | -4,47% | 2.476,00 |
| 27.02.2025 | 24,15 | 24,50 | 23,99 | 24,09 | 0,05% | 1.886,00 |
| 26.02.2025 | 24,18 | 24,48 | 23,84 | 24,08 | -0,73% | 2.262,00 |
| 25.02.2025 | 24,20 | 24,54 | 24,00 | 24,25 | 0,22% | 353,00 |
| 24.02.2025 | 24,69 | 24,90 | 24,15 | 24,20 | -1,76% | 1.419,00 |
| 21.02.2025 | 25,37 | 25,64 | 24,55 | 24,63 | -2,72% | 756,00 |
| 20.02.2025 | 25,96 | 26,27 | 24,94 | 25,32 | -2,71% | 511,00 |
| 19.02.2025 | 25,84 | 26,18 | 25,53 | 26,03 | 0,39% | 499,00 |
| 18.02.2025 | 25,41 | 25,96 | 25,13 | 25,93 | 2,24% | 1.504,00 |
| 17.02.2025 | 25,30 | 25,58 | 25,28 | 25,36 | 0,27% | 37,00 |
| 14.02.2025 | 25,30 | 25,57 | 25,02 | 25,29 | 0,12% | 425,00 |
| 13.02.2025 | 25,10 | 25,57 | 24,68 | 25,26 | 0,38% | 610,00 |
| 12.02.2025 | 25,89 | 26,25 | 24,40 | 25,17 | -3,23% | 1.060,00 |
| 11.02.2025 | 26,55 | 26,90 | 25,83 | 26,01 | -2,26% | 824,00 |
| 10.02.2025 | 26,08 | 26,72 | 25,80 | 26,61 | 2,40% | 1.039,00 |
| 07.02.2025 | 25,27 | 26,05 | 25,22 | 25,99 | 2,01% | 612,00 |
| 06.02.2025 | 26,84 | 27,11 | 25,39 | 25,47 | -4,60% | 816,00 |
| 05.02.2025 | 26,93 | 27,49 | 26,65 | 26,70 | -1,73% | 2.215,00 |
| 04.02.2025 | 26,52 | 27,36 | 26,10 | 27,17 | 3,36% | 810,00 |
| 03.02.2025 | 26,84 | 27,17 | 25,53 | 26,29 | -2,17% | 435,00 |
| 31.01.2025 | 27,37 | 27,72 | 26,70 | 26,87 | -2,22% | 377,00 |
| 30.01.2025 | 27,50 | 27,80 | 27,11 | 27,48 | -0,33% | 118,00 |
| 29.01.2025 | 27,00 | 27,65 | 26,99 | 27,57 | 1,97% | 182,00 |
| 28.01.2025 | 26,73 | 27,36 | 26,56 | 27,04 | 1,15% | 244,00 |
| 27.01.2025 | 26,69 | 27,20 | 26,44 | 26,73 | -0,69% | 1.379,00 |
| 24.01.2025 | 27,47 | 27,85 | 26,74 | 26,92 | -2,52% | 352,00 |
| 23.01.2025 | 26,70 | 27,66 | 26,52 | 27,61 | 3,31% | 198,00 |
| 22.01.2025 | 26,05 | 27,59 | 25,89 | 26,73 | 2,72% | 2.862,00 |
| 21.01.2025 | 26,08 | 26,36 | 25,60 | 26,02 | -0,81% | 4.432,00 |
| 20.01.2025 | 26,34 | 26,44 | 26,07 | 26,23 | -0,67% | 438,00 |
| 17.01.2025 | 25,75 | 26,57 | 25,75 | 26,41 | 1,78% | 742,00 |
| 16.01.2025 | 26,38 | 26,48 | 25,79 | 25,95 | -1,12% | 1.207,00 |
| 15.01.2025 | 26,38 | 26,81 | 26,15 | 26,24 | -0,38% | 1.173,00 |