28,248€
0,23%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,29 | 28,38 | 28,05 | 28,30 | 0,40% | 30,00 |
| 25.04.2024 | 28,41 | 28,73 | 27,53 | 28,18 | -1,11% | 256,00 |
| 24.04.2024 | 28,46 | 28,72 | 28,17 | 28,50 | 0,45% | 300,00 |
| 23.04.2024 | 28,85 | 29,08 | 28,36 | 28,37 | -1,54% | 640,00 |
| 22.04.2024 | 29,14 | 29,31 | 28,56 | 28,82 | -0,82% | 783,00 |
| 19.04.2024 | 28,44 | 29,17 | 28,25 | 29,05 | 1,44% | 222,00 |
| 18.04.2024 | 28,43 | 28,96 | 28,28 | 28,64 | 0,92% | 80,00 |
| 17.04.2024 | 28,76 | 29,27 | 28,37 | 28,38 | -0,99% | 288,00 |
| 16.04.2024 | 29,12 | 29,15 | 28,59 | 28,67 | -1,60% | 970,00 |
| 15.04.2024 | 29,32 | 29,76 | 28,94 | 29,13 | -0,50% | 324,00 |
| 12.04.2024 | 30,22 | 30,42 | 29,04 | 29,28 | -2,17% | 705,00 |
| 11.04.2024 | 30,41 | 30,70 | 29,71 | 29,93 | -1,54% | 293,00 |
| 10.04.2024 | 30,71 | 30,80 | 29,95 | 30,39 | -0,82% | 88,00 |
| 09.04.2024 | 29,99 | 30,67 | 29,73 | 30,64 | 2,29% | 245,00 |
| 08.04.2024 | 30,38 | 30,86 | 29,92 | 29,96 | -1,50% | 501,00 |
| 05.04.2024 | 30,29 | 30,54 | 29,97 | 30,41 | 0,60% | 473,00 |
| 04.04.2024 | 30,11 | 30,41 | 29,83 | 30,23 | 0,65% | 196,00 |
| 03.04.2024 | 29,71 | 30,08 | 29,58 | 30,04 | 0,87% | 178,00 |
| 02.04.2024 | 30,20 | 30,68 | 29,61 | 29,78 | -1,04% | 2.548,00 |
| 28.03.2024 | 29,56 | 30,17 | 29,11 | 30,09 | 1,76% | 7,00 |
| 27.03.2024 | 28,28 | 29,66 | 28,13 | 29,57 | 5,01% | 128,00 |
| 26.03.2024 | 28,87 | 28,95 | 28,00 | 28,16 | -2,49% | 694,00 |
| 25.03.2024 | 28,80 | 29,30 | 28,54 | 28,88 | 0,10% | 885,00 |
| 22.03.2024 | 29,56 | 29,90 | 28,80 | 28,85 | -2,30% | 516,00 |
| 21.03.2024 | 29,62 | 29,87 | 29,45 | 29,53 | 0,37% | - |
| 20.03.2024 | 29,60 | 29,77 | 29,31 | 29,42 | -0,47% | 793,00 |
| 19.03.2024 | 29,68 | 29,81 | 29,32 | 29,56 | -0,24% | 260,00 |
| 18.03.2024 | 29,40 | 29,99 | 29,22 | 29,63 | 0,41% | 84,00 |
| 15.03.2024 | 29,03 | 29,54 | 28,74 | 29,51 | 1,62% | 218,00 |
| 14.03.2024 | 29,23 | 29,34 | 28,76 | 29,04 | -0,41% | 100,00 |
| 13.03.2024 | 28,69 | 29,46 | 28,49 | 29,16 | 1,60% | 185,00 |
| 12.03.2024 | 28,96 | 29,20 | 28,46 | 28,70 | -0,90% | 312,00 |
| 11.03.2024 | 28,71 | 29,22 | 28,68 | 28,96 | 0,28% | 300,00 |
| 08.03.2024 | 29,17 | 29,51 | 28,80 | 28,88 | -0,96% | 77,00 |
| 07.03.2024 | 28,81 | 29,82 | 28,52 | 29,16 | 1,04% | 457,00 |
| 06.03.2024 | 28,58 | 29,19 | 28,56 | 28,86 | 0,31% | 125,00 |
| 05.03.2024 | 28,84 | 29,42 | 28,58 | 28,77 | 0,00% | 3.323,00 |
| 04.03.2024 | 28,97 | 29,29 | 28,64 | 28,77 | -1,44% | 1.174,00 |
| 01.03.2024 | 28,87 | 29,41 | 28,78 | 29,19 | 1,32% | 249,00 |
| 29.02.2024 | 28,48 | 28,93 | 27,66 | 28,81 | 0,84% | 9,00 |
| 28.02.2024 | 28,81 | 29,15 | 28,45 | 28,57 | -0,80% | 211,00 |
| 27.02.2024 | 29,13 | 29,46 | 28,76 | 28,80 | -1,30% | 3.326,00 |
| 26.02.2024 | 29,09 | 29,38 | 28,69 | 29,18 | 0,21% | 560,00 |
| 23.02.2024 | 29,80 | 30,10 | 28,90 | 29,12 | -2,12% | 264,00 |
| 22.02.2024 | 28,45 | 30,05 | 28,36 | 29,75 | 6,48% | 1.130,00 |
| 21.02.2024 | 28,08 | 28,27 | 27,64 | 27,94 | -0,50% | 738,00 |
| 20.02.2024 | 27,96 | 28,38 | 27,68 | 28,08 | 0,29% | 546,00 |
| 19.02.2024 | 28,02 | 28,32 | 27,74 | 28,00 | -1,16% | 91,00 |
| 16.02.2024 | 27,97 | 28,38 | 27,74 | 28,33 | 1,32% | 442,00 |
| 15.02.2024 | 27,59 | 28,44 | 27,28 | 27,96 | 1,67% | 177,00 |
| 14.02.2024 | 27,55 | 27,82 | 27,26 | 27,50 | -0,29% | 1.958,00 |
| 13.02.2024 | 28,38 | 28,56 | 27,34 | 27,58 | -2,82% | 809,00 |
| 12.02.2024 | 27,71 | 28,59 | 27,62 | 28,38 | 2,31% | 739,00 |
| 09.02.2024 | 27,91 | 28,26 | 27,64 | 27,74 | -0,64% | 503,00 |
| 08.02.2024 | 28,18 | 28,46 | 27,73 | 27,92 | -0,92% | 314,00 |
| 07.02.2024 | 28,23 | 28,54 | 27,69 | 28,18 | -0,11% | 345,00 |
| 06.02.2024 | 27,78 | 28,45 | 27,62 | 28,21 | 0,82% | 415,00 |
| 05.02.2024 | 28,56 | 28,96 | 27,96 | 27,98 | -2,10% | 1.120,00 |
| 02.02.2024 | 28,40 | 28,72 | 27,94 | 28,58 | 0,78% | 540,00 |
| 01.02.2024 | 28,46 | 29,02 | 28,17 | 28,36 | -0,46% | 755,00 |
| 31.01.2024 | 29,37 | 29,67 | 28,44 | 28,49 | -2,86% | 1.115,00 |
| 30.01.2024 | 29,65 | 29,94 | 29,16 | 29,33 | -1,15% | 321,00 |
| 29.01.2024 | 29,38 | 30,00 | 29,35 | 29,67 | -0,13% | 449,00 |
| 26.01.2024 | 29,49 | 29,75 | 29,37 | 29,71 | 0,54% | 216,00 |
| 25.01.2024 | 29,44 | 29,87 | 29,12 | 29,55 | 0,65% | 92,00 |
| 24.01.2024 | 29,08 | 29,75 | 28,38 | 29,36 | -1,14% | 4.020,00 |
| 23.01.2024 | 29,31 | 30,38 | 29,31 | 29,70 | 1,05% | 1.192,00 |
| 22.01.2024 | 29,47 | 29,65 | 28,90 | 29,39 | -0,31% | 1.192,00 |
| 19.01.2024 | 29,51 | 29,78 | 28,96 | 29,48 | -0,30% | 231,00 |
| 18.01.2024 | 28,99 | 29,57 | 28,74 | 29,57 | 1,83% | 876,00 |
| 17.01.2024 | 29,72 | 29,72 | 28,85 | 29,04 | -2,35% | 1.561,00 |
| 16.01.2024 | 30,12 | 30,22 | 29,39 | 29,74 | -1,26% | 1.898,00 |
| 15.01.2024 | 29,62 | 30,42 | 29,62 | 30,12 | 0,77% | 405,00 |
| 12.01.2024 | 30,40 | 30,70 | 29,62 | 29,89 | -1,68% | 2.677,00 |
| 11.01.2024 | 30,70 | 30,97 | 30,30 | 30,40 | -1,20% | 1.259,00 |
| 10.01.2024 | 31,27 | 31,82 | 30,52 | 30,77 | -1,60% | 740,00 |
| 09.01.2024 | 32,26 | 32,58 | 31,24 | 31,27 | -3,22% | 402,00 |
| 08.01.2024 | 32,34 | 32,72 | 31,51 | 32,31 | -0,19% | 447,00 |
| 05.01.2024 | 32,67 | 33,14 | 32,18 | 32,37 | -0,86% | 659,00 |
| 04.01.2024 | 33,57 | 33,81 | 32,49 | 32,65 | -2,60% | 364,00 |
| 03.01.2024 | 33,25 | 34,15 | 32,77 | 33,52 | 0,57% | 512,00 |
| 02.01.2024 | 32,41 | 33,77 | 32,32 | 33,33 | 2,11% | 705,00 |
| 29.12.2023 | 32,64 | 32,86 | 32,32 | 32,64 | 0,00% | 210,00 |
| 28.12.2023 | 32,91 | 33,22 | 32,62 | 32,64 | -0,76% | 70,00 |
| 27.12.2023 | 32,84 | 33,29 | 32,48 | 32,89 | 0,12% | 1.502,00 |
| 22.12.2023 | 32,94 | 33,48 | 32,76 | 32,85 | -0,54% | 362,00 |
| 21.12.2023 | 32,98 | 33,32 | 32,40 | 33,03 | 0,30% | 1.590,00 |
| 20.12.2023 | 34,53 | 34,80 | 32,91 | 32,93 | -5,13% | 270,00 |
| 19.12.2023 | 33,85 | 34,89 | 33,79 | 34,71 | 2,30% | 1.063,00 |
| 18.12.2023 | 33,69 | 34,51 | 33,14 | 33,93 | 0,95% | 364,00 |
| 15.12.2023 | 33,80 | 34,44 | 33,27 | 33,61 | -0,53% | 812,00 |
| 14.12.2023 | 33,50 | 34,63 | 33,48 | 33,79 | 0,84% | 1.629,00 |
| 13.12.2023 | 32,26 | 33,59 | 31,94 | 33,51 | 4,04% | 655,00 |
| 12.12.2023 | 33,31 | 33,35 | 32,19 | 32,21 | -3,42% | 85,00 |
| 11.12.2023 | 33,17 | 33,70 | 32,74 | 33,35 | 0,63% | 865,00 |
| 08.12.2023 | 33,31 | 33,71 | 32,83 | 33,14 | -0,30% | 362,00 |
| 07.12.2023 | 32,57 | 33,77 | 32,46 | 33,24 | 2,12% | 361,00 |
| 06.12.2023 | 32,41 | 33,15 | 32,08 | 32,55 | -0,18% | 703,00 |
| 05.12.2023 | 33,25 | 33,65 | 32,50 | 32,61 | -2,22% | 327,00 |
| 04.12.2023 | 33,90 | 34,24 | 33,25 | 33,35 | -1,68% | 1.322,00 |