Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
16,000€
-2,44%
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 |
|---|---|---|---|---|---|---|
| 16.07.2025 | 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 |
| 09.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 08.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 07.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 06.05.2025 | 14,60 | 14,90 | 14,60 | 14,80 | -0,67% | 283,00 |
| 05.05.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 1.519,00 |
| 02.05.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 1.705,00 |
| 30.04.2025 | 14,50 | 14,70 | 14,50 | 14,60 | 0,00% | 2.769,00 |
| 29.04.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | 1.411,00 |
| 28.04.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | 844,00 |
| 25.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 24.04.2025 | 14,00 | 14,50 | 14,00 | 14,50 | -0,68% | 265,00 |
| 23.04.2025 | 14,20 | 14,80 | 14,20 | 14,60 | -1,35% | 654,00 |
| 22.04.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 2,78% | 1.017,00 |
| 17.04.2025 | 14,30 | 14,60 | 14,30 | 14,40 | -0,69% | 1.315,00 |
| 16.04.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 4,32% | 2.197,00 |
| 15.04.2025 | 13,60 | 14,20 | 13,60 | 13,90 | 0,00% | 2.735,00 |
| 14.04.2025 | 13,80 | 14,00 | 13,60 | 13,90 | 0,72% | 2.190,00 |
| 11.04.2025 | 13,60 | 14,30 | 13,60 | 13,80 | -2,82% | 2.247,00 |
| 10.04.2025 | 13,40 | 14,20 | 13,40 | 14,20 | 4,41% | 1.510,00 |
| 09.04.2025 | 13,40 | 14,10 | 13,40 | 13,60 | 1,49% | 595,00 |
| 08.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 07.04.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 0,72% | 100,00 |
| 04.04.2025 | 13,90 | 13,90 | 13,40 | 13,80 | -0,72% | 850,00 |
| 03.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.04.2025 | 13,90 | 14,30 | 13,90 | 13,90 | -0,71% | 5,00 |
| 01.04.2025 | 13,90 | 14,30 | 13,90 | 14,00 | -3,45% | 4.100,00 |
| 31.03.2025 | 13,90 | 14,50 | 13,90 | 14,50 | 3,57% | 318,00 |
| 28.03.2025 | 14,00 | 14,10 | 13,70 | 14,00 | 1,45% | 1.469,00 |
| 27.03.2025 | 12,50 | 13,90 | 12,50 | 13,80 | 10,40% | 2.044,00 |
| 26.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 500,00 |
| 24.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 21.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 20.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 19.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 18.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 17.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 14.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 13.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 12.03.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 11.03.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -2,65% | - |
| 10.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 100,00 |
| 07.03.2025 | 12,50 | 13,20 | 12,50 | 13,20 | -0,75% | 20,00 |
| 06.03.2025 | 12,40 | 13,30 | 12,40 | 13,30 | 5,56% | 1.667,00 |
| 05.03.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | 13,00 |
| 04.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 03.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 26.02.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | 200,00 |
| 25.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 24.02.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | 809,00 |