Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
17,700€
1,14%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 400,00 |
| 15.07.2026 | 18,70 | 18,70 | 17,50 | 17,50 | -10,26% | 491,00 |
| 14.07.2026 | 18,00 | 19,50 | 18,00 | 19,50 | 3,72% | 272,00 |
| 13.07.2026 | 18,00 | 18,80 | 18,00 | 18,80 | 1,08% | 946,00 |
| 10.07.2026 | 17,90 | 18,60 | 17,90 | 18,60 | 3,91% | 204,00 |
| 09.07.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 08.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 07.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 06.07.2026 | 17,60 | 18,30 | 17,60 | 18,30 | -5,18% | 406,00 |
| 02.07.2026 | 17,60 | 19,30 | 17,60 | 19,30 | 4,32% | 100,00 |
| 30.06.2026 | 17,40 | 18,50 | 17,40 | 18,50 | 6,32% | 100,00 |
| 29.06.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | 219,00 |
| 26.06.2026 | 17,40 | 17,90 | 17,40 | 17,90 | 2,87% | 171,00 |
| 25.06.2026 | 18,20 | 18,20 | 17,40 | 17,40 | -4,40% | 93,00 |
| 24.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 4,60% | - |
| 23.06.2026 | 17,40 | 19,40 | 17,40 | 17,40 | -2,79% | 1.310,00 |
| 22.06.2026 | 17,30 | 17,90 | 17,30 | 17,90 | 4,68% | 344,00 |
| 19.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | - |
| 18.06.2026 | 17,00 | 17,90 | 17,00 | 17,90 | 5,29% | 93,00 |
| 17.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 16.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 15.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 12.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 11.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -8,15% | - |
| 05.06.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 1,10% | 225,00 |
| 03.06.2026 | 18,10 | 18,20 | 18,10 | 18,20 | -1,09% | 69,00 |
| 02.06.2026 | 16,90 | 18,40 | 16,90 | 18,40 | 8,88% | 31,00 |
| 01.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 1.000,00 |
| 29.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 28.05.2026 | 16,90 | 17,60 | 16,90 | 17,60 | 4,14% | 1.371,00 |
| 27.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 26.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 22.05.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 2,96% | 500,00 |
| 21.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 20.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 19.05.2026 | 16,90 | 17,40 | 16,90 | 17,40 | 2,96% | 150,00 |
| 18.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 15.05.2026 | 16,90 | 17,10 | 16,90 | 16,90 | 0,00% | 430,00 |
| 14.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 13.05.2026 | 16,90 | 17,40 | 16,90 | 17,30 | -1,70% | 504,00 |
| 12.05.2026 | 16,90 | 17,60 | 16,90 | 17,60 | 4,14% | 58,00 |
| 11.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 08.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 07.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 06.05.2026 | 16,90 | 17,10 | 16,90 | 17,10 | -0,58% | 300,00 |
| 05.05.2026 | 16,10 | 17,20 | 16,10 | 17,20 | 1,78% | 1.466,00 |
| 04.05.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 5,62% | 100,00 |
| 30.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 29.04.2026 | 16,10 | 16,90 | 16,10 | 16,90 | 0,00% | 104,00 |
| 28.04.2026 | 16,00 | 16,90 | 16,00 | 16,90 | 3,68% | 75,00 |
| 27.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | 700,00 |
| 24.04.2026 | 16,40 | 17,20 | 16,40 | 17,20 | 2,99% | 30,00 |
| 23.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 22.04.2026 | 16,20 | 17,00 | 16,20 | 17,00 | 4,94% | 1.234,00 |
| 21.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 20.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | 250,00 |
| 17.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 16.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 2,09% | 125,00 |
| 15.04.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,00% | - |
| 14.04.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,00% | - |
| 13.04.2026 | 16,75 | 16,80 | 16,75 | 16,75 | -2,62% | - |
| 10.04.2026 | 16,20 | 17,20 | 16,20 | 17,20 | 5,52% | 20,00 |
| 09.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 400,00 |
| 08.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 07.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 02.04.2026 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | 850,00 |
| 01.04.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 0,00% | 1.527,00 |
| 31.03.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 2,53% | 200,00 |
| 30.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 27.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 26.03.2026 | 15,60 | 16,20 | 15,60 | 16,20 | 4,52% | 425,00 |
| 25.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | - |
| 24.03.2026 | 15,50 | 16,40 | 15,50 | 16,40 | 0,00% | 655,00 |
| 23.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 5,81% | 403,00 |
| 20.03.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 1,97% | 100,00 |
| 19.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -5,00% | - |
| 18.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 17.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 13.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 500,00 |
| 11.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 10.03.2026 | 15,40 | 16,40 | 15,40 | 16,40 | 0,61% | 950,00 |
| 09.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 06.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 05.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 04.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 03.03.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | 330,00 |
| 02.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 27.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 26.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 25.02.2026 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 1.595,00 |
| 24.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 20.02.2026 | 16,60 | 16,90 | 16,60 | 16,90 | 2,42% | 85,00 |
| 19.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 18.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | 600,00 |
| 17.02.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 1,82% | 325,00 |
| 16.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 30,00 |