Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
17,250€
2,07%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,25 | 17,25 | 16,90 | 17,25 | 2,07% | - |
| 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 |
| 13.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 80,00 |
| 12.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 61,00 |
| 11.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 10.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 09.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 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% | - |