22,690€
-0,96%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,10 | 23,65 | 22,44 | 22,58 | -1,40% | 14.207,00 |
| 01.04.2026 | 22,00 | 22,90 | 21,20 | 22,90 | 3,83% | 23.344,00 |
| 31.03.2026 | 22,19 | 22,23 | 21,44 | 22,06 | 1,25% | 12.353,00 |
| 30.03.2026 | 21,97 | 22,40 | 21,30 | 21,78 | 0,66% | 20.982,00 |
| 27.03.2026 | 21,85 | 22,05 | 21,35 | 21,64 | -0,07% | 9.959,00 |
| 26.03.2026 | 22,60 | 22,67 | 21,19 | 21,66 | -4,46% | 7.612,00 |
| 25.03.2026 | 22,03 | 22,67 | 21,42 | 22,67 | 3,45% | 8.989,00 |
| 24.03.2026 | 21,00 | 21,94 | 20,82 | 21,91 | 5,70% | 13.099,00 |
| 23.03.2026 | 20,29 | 20,88 | 20,02 | 20,73 | 0,68% | 19.085,00 |
| 20.03.2026 | 22,75 | 22,94 | 20,58 | 20,59 | -9,01% | 24.420,00 |
| 19.03.2026 | 24,80 | 25,20 | 22,56 | 22,63 | -6,66% | 22.168,00 |
| 18.03.2026 | 25,33 | 25,79 | 24,20 | 24,24 | -3,27% | 10.409,00 |
| 17.03.2026 | 24,10 | 25,42 | 23,89 | 25,06 | 3,52% | 14.887,00 |
| 16.03.2026 | 26,30 | 26,30 | 24,10 | 24,21 | -6,17% | 21.261,00 |
| 13.03.2026 | 28,34 | 28,60 | 25,48 | 25,80 | -6,56% | 35.810,00 |
| 12.03.2026 | 27,00 | 27,98 | 26,17 | 27,61 | 8,86% | 39.739,00 |
| 11.03.2026 | 22,77 | 25,36 | 22,74 | 25,36 | 11,02% | 5.517,00 |
| 10.03.2026 | 23,13 | 23,47 | 22,36 | 22,85 | -2,54% | 8.466,00 |
| 09.03.2026 | 22,80 | 23,70 | 21,95 | 23,44 | 3,47% | 13.818,00 |
| 06.03.2026 | 23,60 | 23,70 | 22,43 | 22,66 | 0,04% | 7.146,00 |
| 05.03.2026 | 22,43 | 23,66 | 22,22 | 22,65 | 1,09% | 2.533,00 |
| 04.03.2026 | 23,12 | 23,29 | 22,06 | 22,40 | -3,26% | 5.492,00 |
| 03.03.2026 | 23,37 | 23,57 | 22,52 | 23,16 | -1,48% | 6.567,00 |
| 02.03.2026 | 24,10 | 25,41 | 23,21 | 23,50 | 1,44% | 10.453,00 |
| 27.02.2026 | 22,89 | 23,32 | 22,74 | 23,17 | 0,55% | 1.515,00 |
| 26.02.2026 | 22,54 | 23,32 | 21,93 | 23,04 | 0,84% | 5.344,00 |
| 25.02.2026 | 23,77 | 24,09 | 22,50 | 22,85 | -5,59% | 3.129,00 |
| 24.02.2026 | 24,43 | 24,79 | 24,03 | 24,20 | -0,51% | 1.249,00 |
| 23.02.2026 | 24,77 | 25,30 | 23,83 | 24,33 | -2,58% | 4.883,00 |
| 20.02.2026 | 25,67 | 25,98 | 24,92 | 24,97 | -2,52% | 3.506,00 |
| 19.02.2026 | 25,32 | 25,83 | 25,01 | 25,62 | 2,51% | 9.941,00 |
| 18.02.2026 | 24,58 | 25,10 | 23,98 | 24,99 | 1,62% | 4.822,00 |
| 17.02.2026 | 25,01 | 25,37 | 24,36 | 24,59 | -2,05% | 2.554,00 |
| 16.02.2026 | 25,12 | 25,37 | 24,93 | 25,11 | 0,42% | 1.178,00 |
| 13.02.2026 | 25,19 | 25,26 | 24,58 | 25,00 | -0,60% | 6.425,00 |
| 12.02.2026 | 26,40 | 26,46 | 24,99 | 25,15 | -4,16% | 10.236,00 |
| 11.02.2026 | 25,38 | 26,32 | 25,17 | 26,25 | 3,49% | 3.595,00 |
| 10.02.2026 | 25,03 | 25,39 | 24,81 | 25,36 | 2,21% | 6.552,00 |
| 09.02.2026 | 23,97 | 24,92 | 23,97 | 24,81 | 2,67% | 3.990,00 |
| 06.02.2026 | 23,47 | 24,28 | 23,45 | 24,17 | 3,08% | 1.838,00 |
| 05.02.2026 | 24,51 | 25,00 | 23,20 | 23,45 | -3,13% | 3.483,00 |
| 04.02.2026 | 24,55 | 24,55 | 23,72 | 24,20 | 1,08% | 3.683,00 |
| 03.02.2026 | 23,16 | 24,00 | 23,06 | 23,95 | 3,48% | 10.016,00 |
| 02.02.2026 | 22,20 | 23,71 | 22,20 | 23,14 | -0,14% | 10.965,00 |
| 30.01.2026 | 23,53 | 23,60 | 22,84 | 23,17 | -1,90% | 17.302,00 |
| 29.01.2026 | 23,62 | 23,62 | 23,61 | 23,62 | 1,08% | - |
| 28.01.2026 | 23,78 | 24,27 | 23,32 | 23,37 | -1,69% | 2.176,00 |
| 27.01.2026 | 23,96 | 24,29 | 23,43 | 23,77 | -0,49% | 6.061,00 |
| 26.01.2026 | 24,80 | 24,98 | 23,83 | 23,89 | -1,98% | 13.132,00 |
| 23.01.2026 | 24,01 | 24,72 | 23,81 | 24,37 | 1,70% | 4.272,00 |
| 22.01.2026 | 23,99 | 24,50 | 23,53 | 23,97 | 1,53% | 6.252,00 |
| 21.01.2026 | 23,18 | 23,80 | 23,01 | 23,61 | 2,80% | 4.906,00 |
| 20.01.2026 | 22,40 | 23,11 | 22,04 | 22,96 | 2,67% | 5.874,00 |
| 19.01.2026 | 22,48 | 23,25 | 22,18 | 22,37 | -1,52% | 7.788,00 |
| 16.01.2026 | 23,89 | 24,14 | 21,90 | 22,71 | -4,49% | 21.816,00 |
| 15.01.2026 | 24,30 | 24,35 | 23,44 | 23,78 | 0,15% | 20.807,00 |
| 14.01.2026 | 22,85 | 24,19 | 22,70 | 23,74 | 5,39% | 22.467,00 |
| 13.01.2026 | 22,16 | 22,98 | 22,01 | 22,53 | 1,83% | 4.889,00 |
| 12.01.2026 | 22,32 | 22,65 | 21,79 | 22,12 | -1,02% | 11.715,00 |
| 09.01.2026 | 23,02 | 23,39 | 22,17 | 22,35 | -1,91% | 10.160,00 |
| 08.01.2026 | 21,62 | 23,04 | 21,53 | 22,79 | 5,34% | 6.152,00 |
| 07.01.2026 | 21,36 | 21,80 | 21,16 | 21,63 | 0,64% | 5.757,00 |
| 06.01.2026 | 21,22 | 21,58 | 21,11 | 21,49 | 1,36% | 8.084,00 |
| 05.01.2026 | 21,65 | 21,67 | 20,93 | 21,21 | -1,19% | 11.959,00 |
| 02.01.2026 | 20,77 | 21,65 | 20,48 | 21,46 | 4,98% | 9.880,00 |
| 29.12.2025 | 20,70 | 21,00 | 20,25 | 20,44 | -0,63% | 5.346,00 |
| 23.12.2025 | 20,63 | 20,84 | 20,45 | 20,57 | -0,51% | 1.717,00 |
| 22.12.2025 | 20,44 | 20,76 | 20,23 | 20,68 | 1,63% | 3.158,00 |
| 19.12.2025 | 20,52 | 20,69 | 20,22 | 20,35 | -0,79% | 8.211,00 |
| 18.12.2025 | 20,92 | 21,00 | 20,44 | 20,51 | -0,07% | 10.032,00 |
| 17.12.2025 | 20,08 | 20,69 | 20,07 | 20,52 | 2,76% | 8.685,00 |
| 16.12.2025 | 21,11 | 21,32 | 19,97 | 19,97 | -5,69% | 15.835,00 |
| 15.12.2025 | 22,00 | 22,37 | 21,05 | 21,18 | -5,25% | 18.145,00 |
| 12.12.2025 | 21,76 | 22,38 | 21,68 | 22,35 | 3,84% | 18.479,00 |
| 11.12.2025 | 20,15 | 21,89 | 20,01 | 21,52 | 6,93% | 8.986,00 |
| 10.12.2025 | 20,57 | 20,98 | 20,05 | 20,13 | -1,37% | 5.536,00 |
| 09.12.2025 | 20,34 | 20,53 | 20,08 | 20,41 | 0,42% | 3.411,00 |
| 08.12.2025 | 20,36 | 20,56 | 20,11 | 20,32 | -0,61% | 5.900,00 |
| 05.12.2025 | 20,70 | 21,02 | 20,37 | 20,45 | -0,99% | 2.676,00 |
| 04.12.2025 | 20,66 | 20,86 | 20,47 | 20,65 | -0,43% | 601,00 |
| 03.12.2025 | 20,99 | 21,08 | 20,72 | 20,74 | -1,10% | 738,00 |
| 02.12.2025 | 21,49 | 21,63 | 20,88 | 20,97 | -2,59% | 4.457,00 |
| 01.12.2025 | 21,23 | 21,82 | 20,98 | 21,53 | 1,39% | 8.927,00 |
| 28.11.2025 | 20,97 | 21,24 | 20,97 | 21,24 | 1,45% | 1.508,00 |
| 27.11.2025 | 20,94 | 21,06 | 20,84 | 20,93 | -0,17% | 722,00 |
| 26.11.2025 | 21,06 | 21,16 | 20,81 | 20,97 | 0,41% | 1.205,00 |
| 25.11.2025 | 20,46 | 21,08 | 20,26 | 20,88 | 2,10% | 8.347,00 |
| 24.11.2025 | 21,08 | 21,19 | 20,26 | 20,45 | -2,94% | 6.004,00 |
| 21.11.2025 | 20,77 | 21,21 | 20,69 | 21,07 | -1,17% | 570,00 |
| 20.11.2025 | 21,57 | 21,60 | 21,32 | 21,32 | 0,85% | 883,00 |
| 19.11.2025 | 21,30 | 21,50 | 20,97 | 21,14 | -0,73% | 914,00 |
| 18.11.2025 | 21,14 | 21,40 | 20,98 | 21,30 | 0,16% | 2.133,00 |
| 17.11.2025 | 22,53 | 22,64 | 21,25 | 21,26 | -5,18% | 2.006,00 |
| 14.11.2025 | 21,93 | 22,56 | 21,65 | 22,43 | 1,02% | 2.797,00 |
| 13.11.2025 | 22,07 | 22,28 | 21,92 | 22,20 | 1,14% | 1.085,00 |
| 12.11.2025 | 22,30 | 22,42 | 21,89 | 21,95 | -0,91% | 3.852,00 |
| 11.11.2025 | 21,90 | 22,42 | 21,58 | 22,15 | -1,12% | 6.940,00 |
| 10.11.2025 | 22,28 | 22,89 | 21,84 | 22,40 | 2,11% | 11.838,00 |
| 07.11.2025 | 21,68 | 22,09 | 21,57 | 21,94 | 1,46% | 18.625,00 |
| 06.11.2025 | 22,90 | 23,17 | 21,61 | 21,62 | -5,08% | 5.209,00 |