Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
15,550€
0,97%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 15,30 | 15,80 | 15,30 | 15,80 | -0,63% | 232,00 |
| 10.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | 10,00 |
| 05.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 04.09.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 3,92% | 100,00 |
| 03.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 02.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 01.09.2025 | 15,10 | 15,80 | 15,10 | 15,80 | 5,33% | 87,00 |
| 29.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 28.08.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -3,23% | 100,00 |
| 27.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 182,00 |
| 26.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 25.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 22.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 21.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 20.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 19.08.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 5,33% | 173,00 |
| 18.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 15.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 14.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 13.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 12.08.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 3,27% | 12,00 |
| 11.08.2025 | 14,60 | 15,30 | 14,60 | 15,30 | 1,32% | 39,00 |
| 08.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 07.08.2025 | 15,10 | 15,80 | 15,10 | 15,80 | 4,64% | 100,00 |
| 06.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 05.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 04.08.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -3,21% | 225,00 |
| 01.08.2025 | 15,60 | 15,80 | 15,60 | 15,60 | 0,00% | 842,00 |
| 31.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 481,00 |
| 30.07.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | 642,00 |
| 29.07.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 358,00 |
| 28.07.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 1,31% | 100,00 |
| 25.07.2025 | 15,30 | 15,50 | 15,30 | 15,30 | -1,29% | 580,00 |
| 24.07.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,31% | 650,00 |
| 23.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 20,00 |
| 22.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 21.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -5,59% | 100,00 |
| 18.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 29,00 |
| 17.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | 171,00 |
| 16.07.2025 | 15,95 | 16,05 | 15,95 | 16,00 | 1,91% | - |
| 15.07.2025 | 16,35 | 16,35 | 15,70 | 15,70 | -4,27% | - |
| 14.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | 1.600,00 |
| 11.07.2025 | 16,70 | 17,30 | 16,70 | 17,20 | 1,78% | 1.220,00 |
| 10.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 829,00 |
| 09.07.2025 | 16,70 | 17,20 | 16,70 | 17,10 | -0,58% | 1.445,00 |
| 08.07.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 1,78% | 1.283,00 |
| 07.07.2025 | 16,70 | 17,10 | 16,70 | 16,90 | 1,20% | 263,00 |
| 04.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 03.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 02.07.2025 | 16,80 | 17,00 | 16,80 | 16,80 | 0,00% | 4.463,00 |
| 01.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | 111,00 |
| 30.06.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,59% | 1.541,00 |
| 27.06.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 0,00% | 631,00 |
| 26.06.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 1,20% | 2.257,00 |
| 25.06.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 0,00% | 200,00 |
| 24.06.2025 | 15,90 | 16,70 | 15,90 | 16,70 | 3,73% | 770,00 |
| 23.06.2025 | 16,10 | 16,60 | 16,10 | 16,10 | 0,00% | 1.038,00 |
| 20.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 19.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 0,00% | 395,00 |
| 18.06.2025 | 16,50 | 16,80 | 16,10 | 16,10 | -3,59% | 1.504,00 |
| 17.06.2025 | 16,00 | 17,00 | 16,00 | 16,70 | 4,38% | 500,00 |
| 16.06.2025 | 16,10 | 17,00 | 16,00 | 16,00 | -1,23% | 957,00 |
| 13.06.2025 | 16,20 | 17,00 | 16,20 | 16,20 | -4,71% | 5.230,00 |
| 12.06.2025 | 16,90 | 17,00 | 16,20 | 17,00 | 0,59% | 1.138,00 |
| 11.06.2025 | 16,20 | 16,90 | 16,20 | 16,90 | 4,32% | 702,00 |
| 10.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 09.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 06.06.2025 | 16,00 | 16,70 | 16,00 | 16,70 | 0,00% | 100,00 |
| 05.06.2025 | 16,00 | 16,70 | 16,00 | 16,70 | 4,38% | 150,00 |
| 04.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 03.06.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 1,22% | 750,00 |
| 02.06.2025 | 15,70 | 16,40 | 15,70 | 16,40 | 0,61% | 741,00 |
| 30.05.2025 | 15,70 | 16,30 | 15,70 | 16,30 | 2,52% | 261,00 |
| 29.05.2025 | 15,60 | 15,90 | 15,60 | 15,90 | 1,27% | 30,00 |
| 28.05.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 680,00 |
| 27.05.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 1,96% | 600,00 |
| 26.05.2025 | 15,10 | 15,90 | 15,10 | 15,30 | 1,32% | 1.533,00 |
| 23.05.2025 | 15,10 | 15,50 | 15,10 | 15,10 | -2,58% | 118,00 |
| 22.05.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | 55,00 |
| 21.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 20.05.2025 | 15,00 | 15,50 | 15,00 | 15,50 | 2,65% | 400,00 |
| 19.05.2025 | 14,80 | 15,10 | 14,80 | 15,10 | 2,03% | 247,00 |
| 16.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 15.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | 90,00 |
| 14.05.2025 | 14,40 | 15,50 | 14,40 | 15,50 | 1,31% | 817,00 |
| 13.05.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 1,32% | 780,00 |
| 12.05.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 3,42% | 801,00 |