27,580€
6,01%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 26,05 | 27,49 | 25,89 | 27,48 | 5,61% | 910,00 |
| 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 |
| 14.01.2025 | 25,96 | 26,67 | 25,83 | 26,34 | 0,58% | 1.155,00 |
| 13.01.2025 | 24,38 | 26,21 | 24,32 | 26,19 | 8,08% | 3.703,00 |
| 10.01.2025 | 23,99 | 24,49 | 23,53 | 24,23 | 1,12% | 2.605,00 |
| 09.01.2025 | 23,97 | 24,21 | 23,76 | 23,96 | 0,15% | 171,00 |
| 08.01.2025 | 24,69 | 24,97 | 23,85 | 23,93 | -1,84% | 247,00 |
| 07.01.2025 | 24,35 | 24,70 | 24,20 | 24,38 | -0,30% | 136,00 |
| 06.01.2025 | 24,38 | 25,20 | 24,13 | 24,45 | 0,25% | 371,00 |
| 03.01.2025 | 23,77 | 24,83 | 23,50 | 24,39 | 2,55% | 1.867,00 |
| 02.01.2025 | 23,85 | 24,26 | 23,68 | 23,78 | 4,18% | 250,00 |
| 30.12.2024 | 22,82 | 23,18 | 22,60 | 22,83 | -0,24% | 499,00 |
| 27.12.2024 | 23,35 | 23,35 | 22,70 | 22,88 | -2,12% | 2.936,00 |
| 23.12.2024 | 23,43 | 23,71 | 22,72 | 23,38 | 1,26% | 1.014,00 |
| 20.12.2024 | 22,91 | 23,36 | 22,73 | 23,09 | 0,22% | 422,00 |
| 19.12.2024 | 23,47 | 23,91 | 22,89 | 23,04 | -1,77% | 476,00 |
| 18.12.2024 | 24,25 | 24,49 | 23,41 | 23,45 | -3,29% | 109,00 |
| 17.12.2024 | 24,56 | 24,82 | 23,97 | 24,25 | -1,36% | 151,00 |
| 16.12.2024 | 25,25 | 25,76 | 24,58 | 24,58 | -3,78% | 438,00 |
| 13.12.2024 | 25,48 | 25,85 | 25,13 | 25,55 | 0,27% | 60,00 |
| 12.12.2024 | 25,42 | 25,63 | 25,07 | 25,48 | -0,04% | 604,00 |
| 11.12.2024 | 24,53 | 25,55 | 24,32 | 25,49 | 4,06% | 470,00 |
| 10.12.2024 | 24,88 | 25,20 | 24,12 | 24,49 | -0,59% | 989,00 |
| 09.12.2024 | 24,24 | 25,45 | 23,80 | 24,64 | 1,76% | 2.401,00 |
| 06.12.2024 | 24,20 | 24,56 | 23,98 | 24,21 | -0,07% | 1.109,00 |
| 05.12.2024 | 25,22 | 25,59 | 24,23 | 24,23 | -4,54% | 1.573,00 |
| 04.12.2024 | 26,28 | 26,55 | 25,28 | 25,38 | -3,41% | 1.260,00 |
| 03.12.2024 | 26,15 | 26,46 | 25,78 | 26,28 | 0,06% | 447,00 |
| 02.12.2024 | 25,18 | 26,43 | 25,16 | 26,26 | 4,87% | 1.410,00 |
| 29.11.2024 | 24,40 | 25,41 | 24,16 | 25,04 | 2,43% | 502,00 |
| 28.11.2024 | 24,51 | 24,58 | 24,36 | 24,45 | 0,45% | 45,00 |
| 27.11.2024 | 24,25 | 24,60 | 24,01 | 24,34 | 0,43% | 2.564,00 |
| 26.11.2024 | 25,05 | 25,27 | 24,18 | 24,23 | -3,29% | 1.018,00 |
| 25.11.2024 | 25,05 | 25,34 | 24,66 | 25,06 | 0,24% | 708,00 |
| 22.11.2024 | 24,82 | 25,37 | 24,77 | 25,00 | 0,74% | 781,00 |
| 21.11.2024 | 24,16 | 24,94 | 23,96 | 24,82 | 2,34% | 477,00 |
| 20.11.2024 | 24,12 | 24,28 | 23,94 | 24,25 | 1,00% | 512,00 |
| 19.11.2024 | 24,39 | 24,57 | 23,97 | 24,01 | -1,55% | 1.030,00 |
| 18.11.2024 | 24,80 | 25,34 | 24,27 | 24,39 | -2,86% | 472,00 |
| 15.11.2024 | 24,84 | 25,62 | 24,59 | 25,10 | 0,14% | 109,00 |
| 14.11.2024 | 24,73 | 25,09 | 24,31 | 25,07 | 1,43% | 192,00 |
| 13.11.2024 | 24,29 | 25,32 | 24,05 | 24,72 | 1,46% | 1.093,00 |
| 12.11.2024 | 26,34 | 26,46 | 23,85 | 24,36 | -7,34% | 1.121,00 |
| 11.11.2024 | 25,90 | 26,58 | 25,65 | 26,29 | 1,72% | 355,00 |
| 08.11.2024 | 26,30 | 26,45 | 25,58 | 25,85 | -1,57% | - |
| 07.11.2024 | 25,85 | 26,42 | 25,54 | 26,26 | 2,34% | 1.353,00 |
| 06.11.2024 | 26,63 | 27,04 | 25,17 | 25,66 | -0,06% | 590,00 |
| 05.11.2024 | 26,07 | 26,31 | 25,23 | 25,67 | -1,56% | 741,00 |
| 04.11.2024 | 24,44 | 26,76 | 24,42 | 26,08 | 5,08% | 2.590,00 |
| 01.11.2024 | 24,63 | 25,12 | 24,42 | 24,82 | 0,68% | 159,00 |
| 31.10.2024 | 24,94 | 25,23 | 24,65 | 24,65 | -1,43% | 120,00 |
| 30.10.2024 | 24,65 | 25,27 | 24,58 | 25,01 | 1,32% | 123,00 |
| 29.10.2024 | 25,15 | 25,48 | 24,67 | 24,69 | -2,05% | 318,00 |
| 28.10.2024 | 25,05 | 25,25 | 24,72 | 25,20 | 0,94% | 569,00 |
| 25.10.2024 | 24,60 | 25,29 | 24,54 | 24,97 | 1,15% | 400,00 |
| 24.10.2024 | 24,49 | 24,77 | 24,07 | 24,68 | 0,52% | 65,00 |
| 23.10.2024 | 24,40 | 24,68 | 24,28 | 24,56 | 0,15% | - |
| 22.10.2024 | 24,03 | 24,52 | 23,79 | 24,52 | 1,85% | 550,00 |
| 21.10.2024 | 24,20 | 24,44 | 23,88 | 24,07 | -0,47% | 1.721,00 |
| 18.10.2024 | 23,95 | 24,44 | 23,92 | 24,19 | 0,97% | 835,00 |
| 17.10.2024 | 23,98 | 24,22 | 23,55 | 23,95 | -0,19% | 990,00 |
| 16.10.2024 | 23,48 | 24,14 | 23,38 | 24,00 | 2,40% | 652,00 |
| 15.10.2024 | 24,03 | 24,28 | 23,44 | 23,44 | -2,26% | 719,00 |
| 14.10.2024 | 24,00 | 24,16 | 23,64 | 23,98 | 0,08% | 438,00 |
| 11.10.2024 | 24,12 | 24,36 | 23,89 | 23,96 | -0,65% | 717,00 |
| 10.10.2024 | 23,23 | 24,55 | 23,05 | 24,12 | 4,62% | 1.425,00 |
| 09.10.2024 | 23,49 | 23,81 | 23,05 | 23,05 | -2,09% | 1.672,00 |
| 08.10.2024 | 23,42 | 23,56 | 22,76 | 23,54 | 0,33% | 50,00 |
| 07.10.2024 | 24,43 | 24,54 | 23,26 | 23,47 | -4,35% | 1.281,00 |
| 04.10.2024 | 24,31 | 24,80 | 24,26 | 24,53 | 1,21% | 554,00 |
| 03.10.2024 | 24,54 | 24,81 | 23,88 | 24,24 | -1,24% | 185,00 |
| 02.10.2024 | 24,39 | 25,07 | 24,12 | 24,55 | 0,55% | 990,00 |
| 01.10.2024 | 23,91 | 24,64 | 23,84 | 24,41 | 1,57% | 248,00 |
| 30.09.2024 | 24,19 | 24,31 | 23,79 | 24,03 | -0,72% | 100,00 |
| 27.09.2024 | 23,79 | 24,64 | 23,62 | 24,21 | 2,06% | 377,00 |
| 26.09.2024 | 22,85 | 24,16 | 22,64 | 23,72 | 3,92% | 688,00 |
| 25.09.2024 | 22,85 | 23,38 | 22,75 | 22,83 | -0,31% | 120,00 |
| 24.09.2024 | 22,81 | 23,73 | 22,79 | 22,90 | 0,39% | 101,00 |
| 23.09.2024 | 22,72 | 23,24 | 22,68 | 22,81 | -0,35% | 65,00 |
| 20.09.2024 | 23,93 | 24,19 | 22,85 | 22,89 | -4,37% | 431,00 |
| 19.09.2024 | 23,40 | 24,20 | 23,36 | 23,93 | 2,66% | 634,00 |
| 18.09.2024 | 23,10 | 23,56 | 22,93 | 23,31 | 1,04% | 285,00 |
| 17.09.2024 | 22,81 | 23,34 | 22,65 | 23,07 | 0,92% | 306,00 |
| 16.09.2024 | 23,79 | 24,00 | 22,54 | 22,86 | -4,13% | 1.097,00 |
| 13.09.2024 | 22,78 | 23,89 | 22,78 | 23,85 | 4,93% | - |
| 12.09.2024 | 22,64 | 22,98 | 22,43 | 22,73 | 0,58% | 1.158,00 |
| 11.09.2024 | 22,12 | 22,64 | 21,92 | 22,60 | 1,60% | 125,00 |
| 10.09.2024 | 22,83 | 22,97 | 22,04 | 22,24 | -2,00% | 1.114,00 |
| 09.09.2024 | 23,13 | 23,45 | 22,70 | 22,70 | -1,65% | 536,00 |
| 06.09.2024 | 23,90 | 24,28 | 23,07 | 23,08 | -3,44% | 1.232,00 |
| 05.09.2024 | 24,49 | 24,85 | 23,89 | 23,90 | -3,18% | 693,00 |
| 04.09.2024 | 24,73 | 25,12 | 24,63 | 24,68 | -0,56% | 50,00 |
| 03.09.2024 | 25,75 | 25,78 | 24,70 | 24,82 | -3,68% | 184,00 |
| 02.09.2024 | 25,80 | 26,00 | 25,51 | 25,77 | -0,45% | 286,00 |
| 30.08.2024 | 25,86 | 26,04 | 25,61 | 25,89 | 0,19% | 55,00 |
| 29.08.2024 | 25,81 | 26,31 | 25,56 | 25,84 | 0,23% | 150,00 |