28,875€
0,10%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,37 | 29,61 | 28,77 | 28,85 | -1,91% | 96,00 |
| 30.09.2025 | 29,57 | 29,73 | 29,35 | 29,41 | -0,57% | 551,00 |
| 29.09.2025 | 30,12 | 30,40 | 29,37 | 29,58 | -2,26% | 1.683,00 |
| 26.09.2025 | 29,79 | 30,34 | 29,38 | 30,26 | 0,93% | 420,00 |
| 25.09.2025 | 30,78 | 31,65 | 29,31 | 29,98 | -1,73% | 812,00 |
| 24.09.2025 | 28,82 | 30,70 | 28,82 | 30,51 | 6,60% | 701,00 |
| 23.09.2025 | 28,35 | 28,89 | 28,20 | 28,62 | 0,97% | 1.149,00 |
| 22.09.2025 | 28,92 | 28,96 | 28,22 | 28,35 | -1,84% | 46,00 |
| 19.09.2025 | 29,25 | 29,38 | 28,85 | 28,88 | -0,79% | 135,00 |
| 18.09.2025 | 29,07 | 29,24 | 28,40 | 29,11 | 0,81% | 1.227,00 |
| 17.09.2025 | 28,53 | 29,06 | 28,33 | 28,87 | 1,28% | 258,00 |
| 16.09.2025 | 28,92 | 28,98 | 28,23 | 28,51 | -1,37% | - |
| 15.09.2025 | 28,74 | 29,39 | 28,52 | 28,90 | 0,78% | 814,00 |
| 12.09.2025 | 28,73 | 28,90 | 28,54 | 28,68 | 0,04% | 84,00 |
| 11.09.2025 | 28,60 | 28,78 | 28,40 | 28,66 | 2,42% | 313,00 |
| 10.09.2025 | 27,52 | 28,04 | 27,33 | 27,99 | 1,89% | 635,00 |
| 09.09.2025 | 27,71 | 27,91 | 27,39 | 27,47 | -0,42% | 231,00 |
| 08.09.2025 | 27,53 | 28,09 | 27,41 | 27,58 | -0,31% | 186,00 |
| 05.09.2025 | 28,01 | 28,18 | 27,49 | 27,67 | -1,11% | 27,00 |
| 04.09.2025 | 28,13 | 28,21 | 27,59 | 27,98 | -0,14% | 348,00 |
| 03.09.2025 | 28,58 | 28,66 | 27,97 | 28,02 | -2,03% | 607,00 |
| 02.09.2025 | 28,53 | 28,71 | 28,32 | 28,60 | 0,05% | 88,00 |
| 01.09.2025 | 28,49 | 28,72 | 28,37 | 28,58 | 0,14% | 40,00 |
| 29.08.2025 | 29,08 | 29,22 | 28,33 | 28,54 | -1,81% | 1.147,00 |
| 28.08.2025 | 28,88 | 29,07 | 28,37 | 29,07 | 0,96% | 427,00 |
| 27.08.2025 | 28,69 | 29,03 | 28,50 | 28,79 | 0,68% | 137,00 |
| 26.08.2025 | 28,61 | 28,71 | 28,23 | 28,60 | 0,19% | 1.801,00 |
| 25.08.2025 | 27,78 | 29,06 | 27,68 | 28,54 | 2,93% | 413,00 |
| 22.08.2025 | 28,13 | 28,24 | 27,50 | 27,73 | -1,38% | - |
| 21.08.2025 | 27,87 | 28,15 | 27,75 | 28,12 | 1,11% | 736,00 |
| 20.08.2025 | 27,63 | 28,04 | 27,48 | 27,81 | 0,50% | 27,00 |
| 19.08.2025 | 27,66 | 28,05 | 27,56 | 27,67 | -0,13% | 459,00 |
| 18.08.2025 | 27,76 | 27,99 | 27,34 | 27,71 | -0,16% | 1.227,00 |
| 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 |