17,400€
2,35%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,40 | 17,40 | 17,10 | 17,40 | 2,35% | - |
| 07.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 06.05.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 2,94% | 100,00 |
| 05.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 04.05.2026 | 17,50 | 17,70 | 17,50 | 17,70 | 4,12% | 300,00 |
| 30.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 29.04.2026 | 17,00 | 17,70 | 17,00 | 17,70 | 4,12% | 400,00 |
| 28.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 27.04.2026 | 17,00 | 17,60 | 17,00 | 17,60 | 0,00% | 260,00 |
| 24.04.2026 | 17,00 | 17,60 | 17,00 | 17,60 | 0,00% | 300,00 |
| 23.04.2026 | 17,00 | 17,60 | 17,00 | 17,60 | 2,33% | 117,00 |
| 22.04.2026 | 16,60 | 17,40 | 16,60 | 17,20 | 3,61% | 225,00 |
| 21.04.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -4,60% | - |
| 20.04.2026 | 17,30 | 17,40 | 16,70 | 17,40 | -2,79% | 3.595,00 |
| 17.04.2026 | 17,20 | 17,90 | 17,20 | 17,90 | 4,07% | 500,00 |
| 16.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 15.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 240,00 |
| 14.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 10.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 09.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 08.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | 2,00 |
| 07.04.2026 | 18,00 | 18,00 | 17,90 | 18,00 | 0,00% | - |
| 02.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 01.04.2026 | 16,50 | 18,40 | 16,50 | 18,40 | 11,52% | 100,00 |
| 31.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 30.03.2026 | 16,50 | 17,00 | 16,50 | 16,50 | -1,79% | 72,00 |
| 27.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 26.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 600,00 |
| 25.03.2026 | 16,80 | 17,00 | 16,80 | 17,00 | 2,41% | 1.100,00 |
| 24.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 18,00 |
| 23.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 20.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 18,00 |
| 19.03.2026 | 16,50 | 17,00 | 16,50 | 17,00 | 3,03% | 200,00 |
| 18.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 17.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 16.03.2026 | 16,60 | 16,60 | 16,50 | 16,60 | -2,35% | - |
| 13.03.2026 | 17,20 | 17,20 | 17,00 | 17,00 | -1,73% | 560,00 |
| 12.03.2026 | 17,60 | 18,40 | 17,30 | 17,30 | -1,70% | 761,00 |
| 11.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 10.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 596,00 |
| 09.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 06.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 05.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | 100,00 |
| 04.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 03.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 6,00 |
| 02.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | 9,00 |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 25.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 24.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 23.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 20.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 18.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 17.02.2026 | 17,30 | 18,00 | 17,30 | 18,00 | 2,86% | 6,00 |
| 16.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 100,00 |
| 13.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 12.02.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 1,71% | 150,00 |
| 11.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 10.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 09.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 06.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 04.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 03.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
| 02.02.2026 | 17,40 | 18,30 | 17,40 | 18,30 | 5,17% | 21,00 |
| 30.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 29.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 28.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 27.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 26.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 23.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 22.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 21.01.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -0,58% | 380,00 |
| 20.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 19.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 16.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 15.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 14.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 13.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 12.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 09.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 160,00 |
| 08.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 07.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 06.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -10,00% | - |
| 05.01.2026 | 18,00 | 20,00 | 18,00 | 20,00 | 16,28% | 790,00 |
| 02.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 30.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.12.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 1,76% | 26,00 |
| 23.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 22.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 19.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 18.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 17.12.2025 | 17,90 | 17,90 | 17,20 | 17,20 | -3,91% | 340,00 |
| 16.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 12.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 11.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |