Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
16,700€
1,21%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 11,00 |
| 05.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 04.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 15,00 |
| 03.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.02.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 913,00 |
| 30.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 29.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 28.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 27.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 26.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | 560,00 |
| 23.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | 300,00 |
| 22.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | 60,00 |
| 21.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 20.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | 475,00 |
| 19.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 15.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 100,00 |
| 14.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 13.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 300,00 |
| 09.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 08.01.2026 | 15,60 | 16,40 | 15,60 | 16,40 | 5,13% | 73,00 |
| 07.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 06.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 05.01.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 0,00% | 983,00 |
| 02.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 50,00 |
| 30.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 29.12.2025 | 16,30 | 16,30 | 15,90 | 15,90 | 1,92% | 72,00 |
| 23.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 22.12.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 144,00 |
| 19.12.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -2,47% | - |
| 18.12.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 600,00 |
| 17.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 67,00 |
| 12.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 09.12.2025 | 16,00 | 16,00 | 15,60 | 15,60 | 0,00% | 680,00 |
| 08.12.2025 | 15,60 | 16,30 | 15,60 | 15,60 | -3,11% | 1.290,00 |
| 05.12.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 3,87% | 880,00 |
| 04.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 180,00 |
| 03.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 300,00 |
| 02.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 01.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 28.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 500,00 |
| 27.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 158,00 |
| 26.11.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 1,89% | 1.400,00 |
| 25.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 21.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 20.11.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 1,27% | 992,00 |
| 19.11.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 3,29% | 150,00 |
| 18.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 17.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 13.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 12.11.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 3,25% | 8,00 |
| 11.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 1.000,00 |
| 10.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 07.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 06.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 04.11.2025 | 15,40 | 15,90 | 15,40 | 15,90 | -0,62% | 350,00 |
| 03.11.2025 | 15,40 | 16,00 | 15,40 | 16,00 | 0,63% | 100,00 |
| 31.10.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 4,61% | 320,00 |
| 30.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 29.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 28.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 27.10.2025 | 15,20 | 15,90 | 15,20 | 15,20 | 0,00% | 689,00 |
| 24.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 23.10.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 3,95% | 200,00 |
| 22.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 21.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | 920,00 |
| 20.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 17.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 16.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 15.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 14.10.2025 | 15,20 | 15,90 | 15,20 | 15,90 | -0,62% | 47,00 |
| 13.10.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 5,26% | 331,00 |
| 10.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 09.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 08.10.2025 | 15,20 | 15,90 | 15,20 | 15,90 | 4,61% | 294,00 |
| 07.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 06.10.2025 | 15,50 | 16,10 | 15,50 | 15,70 | 3,29% | 520,00 |
| 03.10.2025 | 16,20 | 16,20 | 15,10 | 15,20 | -6,17% | 650,00 |
| 02.10.2025 | 15,40 | 16,20 | 15,40 | 16,20 | 5,19% | 50,00 |
| 01.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 55,00 |
| 30.09.2025 | 15,00 | 15,70 | 15,00 | 15,70 | 4,67% | 50,00 |
| 29.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 500,00 |
| 26.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 25.09.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 107,00 |
| 24.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 23.09.2025 | 15,10 | 15,80 | 15,10 | 15,70 | 3,97% | 190,00 |
| 22.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 17.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 16.09.2025 | 15,60 | 16,20 | 15,60 | 16,20 | -0,61% | 33,00 |
| 15.09.2025 | 15,60 | 16,30 | 15,60 | 16,30 | 3,16% | 630,00 |