Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
16,050€
0,94%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |