55,500€
0,91%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 55,75 | 56,50 | 54,50 | 55,50 | 0,91% | - |
| 02.09.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 01.09.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 29.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 28.08.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 27.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 26.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 25.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 22.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 21.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 20.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 13,00 |
| 19.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 18.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 15.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 14.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 2,91% | - |
| 13.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 4,67% | - |
| 12.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 11.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 08.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 07.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 06.08.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 05.08.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 04.08.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 0,81% | 8,00 |
| 01.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 31.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 30.07.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -5,50% | - |
| 29.07.2025 | 52,50 | 54,50 | 52,50 | 54,50 | -1,80% | 52,00 |
| 28.07.2025 | 55,50 | 55,50 | 55,50 | 55,50 | 11,90% | - |
| 25.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 24.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 23.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 22.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 21.07.2025 | 48,20 | 50,00 | 48,20 | 50,00 | 2,88% | 2,00 |
| 18.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 17.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 16.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,44% | - |
| 15.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,81% | - |
| 14.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 11.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | 100,00 |
| 10.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 09.07.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 08.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 07.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 04.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -3,53% | - |
| 03.07.2025 | 49,20 | 51,00 | 49,20 | 51,00 | 6,25% | 160,00 |
| 02.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 4,80% | - |
| 01.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 30.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 27.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 26.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 25.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 24.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 2,20% | - |
| 23.06.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 20.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 19.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 18.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 17.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 16.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 13.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -5,28% | - |
| 12.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -4,47% | - |
| 11.06.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 10.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 09.06.2025 | 49,60 | 51,50 | 49,60 | 51,50 | 3,83% | 4,00 |
| 06.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 05.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 04.06.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 03.06.2025 | 47,80 | 50,50 | 47,80 | 50,50 | 3,91% | 200,00 |
| 02.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 30.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 29.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 28.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 27.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 26.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 23.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 22.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 21.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 20.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 19.05.2025 | 52,00 | 53,50 | 52,00 | 53,50 | 2,88% | 21,00 |
| 16.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 15.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 14.05.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 13.05.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,83% | - |
| 12.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,90% | - |
| 09.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 5,24% | - |
| 08.05.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,88% | 100,00 |
| 07.05.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 06.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -3,78% | - |
| 05.05.2025 | 45,60 | 47,60 | 45,60 | 47,60 | 3,93% | 17,00 |
| 02.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 4,57% | - |
| 30.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 29.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 28.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -5,81% | - |
| 25.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | 10,00 |
| 24.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 23.04.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | - |
| 22.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | - |
| 17.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 16.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 15.04.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,41% | - |
| 14.04.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |