24,950€
-0,60%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -1,14% | - |
| 12.02.2026 | 26,05 | 26,05 | 25,10 | 25,10 | -1,57% | 1.500,00 |
| 11.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,75% | 200,00 |
| 10.02.2026 | 25,05 | 25,31 | 25,05 | 25,31 | 1,85% | 743,00 |
| 09.02.2026 | 23,90 | 24,85 | 23,90 | 24,85 | 6,90% | 100,00 |
| 06.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -2,04% | - |
| 05.02.2026 | 24,22 | 24,22 | 23,73 | 23,73 | -1,78% | 2.500,00 |
| 04.02.2026 | 23,74 | 24,18 | 23,74 | 24,16 | 5,20% | 532,00 |
| 03.02.2026 | 22,92 | 22,97 | 22,92 | 22,97 | 2,13% | 55,00 |
| 02.02.2026 | 22,80 | 22,80 | 22,49 | 22,49 | -3,87% | 420,00 |
| 30.01.2026 | 23,11 | 23,39 | 23,11 | 23,39 | -1,52% | 400,00 |
| 29.01.2026 | 23,29 | 23,75 | 23,29 | 23,75 | 1,06% | 200,00 |
| 28.01.2026 | 23,56 | 23,56 | 23,50 | 23,50 | 0,09% | 100,00 |
| 27.01.2026 | 23,69 | 23,69 | 23,48 | 23,48 | -2,17% | 210,00 |
| 26.01.2026 | 24,01 | 24,94 | 24,00 | 24,00 | 0,90% | 600,00 |
| 23.01.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -0,46% | - |
| 22.01.2026 | 23,46 | 23,90 | 23,46 | 23,90 | 2,33% | 104,00 |
| 21.01.2026 | 22,88 | 23,48 | 22,88 | 23,35 | 1,04% | 410,00 |
| 20.01.2026 | 22,12 | 23,11 | 22,12 | 23,11 | 1,25% | 80,00 |
| 19.01.2026 | 22,69 | 22,83 | 22,66 | 22,83 | 0,40% | 448,00 |
| 16.01.2026 | 23,60 | 23,92 | 22,74 | 22,74 | -6,65% | 255,00 |
| 15.01.2026 | 23,85 | 24,36 | 23,85 | 24,36 | 1,65% | 55,00 |
| 14.01.2026 | 22,24 | 23,96 | 22,24 | 23,96 | 9,76% | 2.921,00 |
| 13.01.2026 | 21,83 | 21,83 | 21,83 | 21,83 | -0,39% | 4,00 |
| 12.01.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -4,82% | - |
| 09.01.2026 | 22,51 | 23,03 | 22,51 | 23,03 | 7,72% | 50,00 |
| 08.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,49% | - |
| 07.01.2026 | 21,27 | 21,27 | 21,27 | 21,27 | 1,21% | - |
| 06.01.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -2,93% | - |
| 05.01.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 6,13% | 10,00 |
| 02.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,92% | - |
| 30.12.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,32% | - |
| 29.12.2025 | 20,44 | 20,85 | 20,28 | 20,28 | -0,76% | 178,00 |
| 23.12.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,56% | - |
| 22.12.2025 | 20,17 | 20,55 | 20,17 | 20,55 | -0,68% | 150,00 |
| 19.12.2025 | 20,23 | 20,95 | 20,23 | 20,69 | -0,43% | 3.500,00 |
| 18.12.2025 | 20,28 | 20,78 | 20,28 | 20,78 | 1,14% | 250,00 |
| 17.12.2025 | 19,85 | 20,55 | 19,85 | 20,55 | -3,48% | 50,00 |
| 16.12.2025 | 20,84 | 21,29 | 20,84 | 21,29 | -2,03% | 300,00 |
| 15.12.2025 | 22,34 | 22,34 | 21,73 | 21,73 | 2,26% | 123,00 |
| 12.12.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -2,16% | - |
| 11.12.2025 | 19,95 | 21,72 | 19,95 | 21,72 | 8,36% | 1,00 |
| 10.12.2025 | 20,27 | 20,68 | 20,04 | 20,04 | -2,22% | 375,00 |
| 09.12.2025 | 20,12 | 20,50 | 20,12 | 20,50 | 2,09% | 50,00 |
| 08.12.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -4,36% | - |
| 05.12.2025 | 20,51 | 20,99 | 20,51 | 20,99 | 2,29% | 100,00 |
| 04.12.2025 | 20,57 | 20,68 | 20,52 | 20,52 | -1,20% | 3.600,00 |
| 03.12.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -2,35% | - |
| 02.12.2025 | 21,27 | 21,27 | 21,27 | 21,27 | 0,38% | - |
| 01.12.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -0,05% | 50,00 |
| 28.11.2025 | 20,76 | 21,20 | 20,76 | 21,20 | 2,37% | 568,00 |
| 27.11.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -2,08% | - |
| 26.11.2025 | 20,72 | 21,15 | 20,72 | 21,15 | 2,05% | 200,00 |
| 25.11.2025 | 20,26 | 20,73 | 20,26 | 20,73 | -0,72% | 548,00 |
| 24.11.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 1,38% | - |
| 21.11.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -3,49% | - |
| 20.11.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 1,28% | - |
| 19.11.2025 | 21,07 | 21,07 | 21,07 | 21,07 | 0,91% | - |
| 18.11.2025 | 20,89 | 20,89 | 20,87 | 20,88 | -6,37% | 282,00 |
| 17.11.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 2,62% | - |
| 14.11.2025 | 21,73 | 21,73 | 21,73 | 21,73 | -1,61% | - |
| 13.11.2025 | 21,80 | 22,12 | 21,80 | 22,08 | 0,18% | 350,00 |
| 12.11.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,59% | - |
| 11.11.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -0,72% | - |
| 10.11.2025 | 22,08 | 22,33 | 22,08 | 22,33 | 4,10% | 200,00 |
| 07.11.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -4,05% | - |
| 06.11.2025 | 22,53 | 22,53 | 22,36 | 22,36 | -6,07% | 50,00 |
| 05.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,93% | - |
| 03.11.2025 | 23,58 | 24,15 | 23,58 | 24,15 | 0,62% | 50,00 |
| 31.10.2025 | 23,88 | 24,00 | 23,88 | 24,00 | -1,64% | 38,00 |
| 30.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 29.10.2025 | 25,07 | 25,07 | 25,00 | 25,00 | -0,36% | 3.600,00 |
| 28.10.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -3,50% | - |
| 27.10.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 2,54% | 364,00 |
| 24.10.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,08% | - |
| 23.10.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 1,34% | - |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,73% | - |
| 21.10.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,88% | - |
| 20.10.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 1,09% | - |
| 17.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -2,39% | 103,00 |
| 16.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,21% | - |
| 15.10.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -2,53% | - |
| 14.10.2025 | 26,30 | 26,32 | 26,28 | 26,28 | 0,10% | 111,00 |
| 13.10.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -2,49% | - |
| 10.10.2025 | 28,66 | 28,66 | 25,60 | 26,92 | -10,93% | 75,00 |
| 09.10.2025 | 30,10 | 30,23 | 30,10 | 30,23 | 0,10% | 200,00 |
| 08.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 07.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,17% | - |
| 06.10.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -0,59% | - |
| 03.10.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 3,06% | - |
| 02.10.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,69% | - |
| 01.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,75% | - |
| 30.09.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -2,16% | - |
| 29.09.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,41% | - |
| 26.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,72% | - |
| 25.09.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 6,24% | - |
| 24.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,80% | - |
| 23.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,04% | - |
| 22.09.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -1,22% | - |