The Mosaic Co.
[WKN: A1JFWK | ISIN: US61945C1036]
Aktienkurse
27,745€ 0,67%
Echtzeit-Aktienkurs The Mosaic Co.
Bid: Ask:

Aktienkurse zur The Mosaic Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
15.08.2025 27,58 27,86 27,40 27,75 0,69% 808,00
14.08.2025 27,49 27,68 27,25 27,56 0,13% 835,00
13.08.2025 26,72 27,56 26,69 27,53 3,08% 251,00
12.08.2025 27,98 28,15 26,67 26,70 -4,65% 3.785,00
11.08.2025 27,45 28,11 27,37 28,01 1,88% 681,00
08.08.2025 27,24 27,68 27,10 27,49 1,11% 545,00
07.08.2025 26,60 27,41 26,41 27,19 2,30% 2.420,00
06.08.2025 29,50 29,50 26,40 26,58 -13,72% 3.561,00
05.08.2025 30,77 31,15 30,37 30,80 0,33% 300,00
04.08.2025 30,60 30,91 30,27 30,70 0,52% 1.567,00
01.08.2025 31,42 31,56 30,08 30,54 -3,15% 1.725,00
31.07.2025 31,96 32,02 31,28 31,54 -0,65% 239,00
30.07.2025 32,08 32,38 31,60 31,74 -1,01% 533,00
29.07.2025 31,55 32,07 31,18 32,07 2,07% 998,00
28.07.2025 31,20 31,68 31,20 31,42 -0,08% 3.930,00
25.07.2025 31,53 32,02 31,11 31,44 -1,14% 353,00
24.07.2025 31,61 31,83 31,13 31,80 0,70% 500,00
23.07.2025 31,20 31,95 30,89 31,58 3,46% 1.208,00
22.07.2025 30,44 30,75 30,33 30,53 0,49% 599,00
21.07.2025 31,21 31,37 30,18 30,38 -2,53% 198,00
18.07.2025 30,42 31,46 30,32 31,17 2,48% 1.279,00
17.07.2025 30,57 30,77 30,04 30,41 -0,41% 422,00
16.07.2025 30,83 31,17 30,36 30,54 -1,32% 712,00
15.07.2025 30,94 31,10 30,54 30,95 0,24% 640,00
14.07.2025 31,06 31,33 30,65 30,87 -0,88% 712,00
11.07.2025 30,68 31,20 30,34 31,15 1,43% 1.993,00
10.07.2025 31,72 31,97 30,48 30,71 -3,62% 247,00
09.07.2025 31,82 32,05 31,18 31,86 0,13% 252,00
08.07.2025 32,15 32,65 31,76 31,82 -1,00% 1.184,00
07.07.2025 31,45 32,20 31,44 32,14 2,49% 55,00
04.07.2025 31,47 31,54 31,28 31,36 -1,03% 195,00
03.07.2025 32,08 32,35 31,53 31,69 -1,12% 368,00
02.07.2025 31,28 32,26 31,12 32,05 2,84% 1.015,00
01.07.2025 31,00 31,44 30,73 31,16 0,60% 1.234,00
30.06.2025 30,21 30,98 30,00 30,98 2,65% 821,00
27.06.2025 30,14 30,26 29,76 30,18 0,32% 514,00
26.06.2025 30,43 30,63 30,03 30,08 -1,15% 150,00
25.06.2025 30,60 31,06 30,06 30,43 -0,51% 1.996,00
24.06.2025 31,29 31,37 30,57 30,59 -1,75% 102,00
23.06.2025 31,51 31,93 30,88 31,13 -1,16% 1.350,00
20.06.2025 31,56 31,77 31,08 31,50 0,23% 266,00
19.06.2025 31,72 31,72 31,29 31,43 -0,88% 248,00
18.06.2025 31,31 32,16 31,31 31,71 0,71% 1.087,00
17.06.2025 31,04 31,68 30,94 31,48 1,16% 370,00
16.06.2025 31,09 31,66 30,67 31,12 0,71% 275,00
13.06.2025 29,57 31,39 29,51 30,90 3,51% 1.069,00
12.06.2025 29,97 30,17 29,40 29,86 -1,03% 601,00
11.06.2025 29,74 30,23 29,23 30,17 1,17% 745,00
10.06.2025 30,28 30,45 29,81 29,82 -1,54% 2.651,00
09.06.2025 30,57 30,96 30,28 30,28 -0,90% 989,00
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