25,073€
5,10%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,88 | 24,90 | 24,63 | 24,90 | 4,36% | - |
| 21.11.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,17% | - |
| 20.11.2024 | 23,79 | 23,82 | 23,79 | 23,82 | -1,35% | 150,00 |
| 19.11.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -2,39% | - |
| 18.11.2024 | 24,83 | 25,30 | 24,73 | 24,73 | 0,51% | 641,00 |
| 15.11.2024 | 24,61 | 24,61 | 24,61 | 24,61 | 0,43% | - |
| 14.11.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | 1,00 |
| 13.11.2024 | 24,08 | 24,96 | 24,08 | 24,90 | -3,49% | 800,00 |
| 12.11.2024 | 26,08 | 26,08 | 25,80 | 25,80 | 0,62% | 250,00 |
| 11.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -1,54% | - |
| 08.11.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 2,38% | - |
| 07.11.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -1,80% | - |
| 06.11.2024 | 26,20 | 27,30 | 25,90 | 25,90 | 2,09% | 1.240,00 |
| 05.11.2024 | 25,80 | 25,80 | 25,37 | 25,37 | 3,59% | - |
| 04.11.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 0,41% | - |
| 01.11.2024 | 24,39 | 24,39 | 24,39 | 24,39 | -1,16% | - |
| 31.10.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -0,62% | - |
| 30.10.2024 | 24,46 | 24,86 | 24,46 | 24,83 | -0,54% | 694,00 |
| 29.10.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,67% | - |
| 28.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,49% | 400,00 |
| 25.10.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,47% | - |
| 24.10.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -1,54% | - |
| 23.10.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 3,91% | 350,00 |
| 22.10.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -2,64% | - |
| 21.10.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 1,20% | 40,00 |
| 18.10.2024 | 23,72 | 24,13 | 23,72 | 24,13 | 1,58% | 15,00 |
| 17.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 1,06% | - |
| 16.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,14% | - |
| 15.10.2024 | 23,77 | 23,77 | 23,77 | 23,77 | -1,65% | - |
| 14.10.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -0,78% | 100,00 |
| 11.10.2024 | 23,89 | 24,36 | 23,89 | 24,36 | 6,58% | 500,00 |
| 10.10.2024 | 22,86 | 22,86 | 22,86 | 22,86 | -3,26% | - |
| 09.10.2024 | 23,25 | 23,63 | 23,25 | 23,63 | 1,85% | - |
| 08.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -6,15% | - |
| 07.10.2024 | 24,29 | 24,72 | 24,29 | 24,72 | 2,77% | 70,00 |
| 04.10.2024 | 24,05 | 24,05 | 24,05 | 24,05 | -0,21% | 150,00 |
| 03.10.2024 | 24,29 | 24,29 | 24,10 | 24,10 | -0,29% | 100,00 |
| 02.10.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 1,58% | - |
| 01.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,63% | - |
| 30.09.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,81% | - |
| 27.09.2024 | 23,53 | 23,53 | 23,52 | 23,52 | 4,02% | 100,00 |
| 26.09.2024 | 22,61 | 22,61 | 22,61 | 22,61 | 0,04% | - |
| 25.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 24.09.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,02% | - |
| 23.09.2024 | 22,71 | 22,71 | 22,71 | 22,71 | -4,14% | - |
| 20.09.2024 | 23,69 | 23,69 | 23,69 | 23,69 | 2,16% | - |
| 19.09.2024 | 23,19 | 23,19 | 23,19 | 23,19 | 1,47% | - |
| 18.09.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 0,99% | - |
| 17.09.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -3,91% | - |
| 16.09.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 4,64% | - |
| 13.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,16% | - |
| 12.09.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -0,33% | - |
| 11.09.2024 | 21,93 | 22,61 | 21,93 | 22,61 | -0,77% | 350,00 |
| 10.09.2024 | 22,79 | 22,79 | 22,79 | 22,79 | -1,79% | 55,00 |
| 09.09.2024 | 22,79 | 23,20 | 22,79 | 23,20 | -1,78% | 800,00 |
| 06.09.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -5,25% | - |
| 05.09.2024 | 24,44 | 24,93 | 24,44 | 24,93 | 1,84% | 200,00 |
| 04.09.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -4,15% | - |
| 03.09.2024 | 25,56 | 25,56 | 25,54 | 25,54 | -0,10% | 72,00 |
| 02.09.2024 | 25,57 | 25,57 | 25,57 | 25,57 | -0,14% | 50,00 |
| 30.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,02% | - |
| 29.08.2024 | 25,44 | 25,60 | 25,44 | 25,60 | -0,29% | 20,00 |
| 28.08.2024 | 25,67 | 25,67 | 25,67 | 25,67 | 1,04% | - |
| 27.08.2024 | 25,41 | 25,41 | 25,41 | 25,41 | -1,51% | - |
| 26.08.2024 | 25,25 | 25,80 | 25,25 | 25,80 | 4,03% | 100,00 |
| 23.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | - |
| 21.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -2,39% | 400,00 |
| 20.08.2024 | 24,99 | 24,99 | 24,89 | 24,89 | -1,56% | 50,00 |
| 19.08.2024 | 24,83 | 25,29 | 24,83 | 25,29 | 1,14% | 50,00 |
| 16.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,48% | - |
| 15.08.2024 | 24,89 | 24,89 | 24,88 | 24,88 | -3,38% | 102,00 |
| 14.08.2024 | 25,32 | 25,75 | 25,32 | 25,75 | 3,85% | 120,00 |
| 13.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,06% | - |
| 12.08.2024 | 24,54 | 24,54 | 24,54 | 24,54 | -1,19% | - |
| 09.08.2024 | 24,31 | 24,83 | 24,31 | 24,83 | 3,31% | 20,00 |
| 08.08.2024 | 24,04 | 24,04 | 24,04 | 24,04 | -2,06% | - |
| 07.08.2024 | 24,61 | 24,61 | 24,54 | 24,54 | 1,30% | 50,00 |
| 06.08.2024 | 24,23 | 24,23 | 24,23 | 24,23 | 1,06% | - |
| 05.08.2024 | 24,34 | 24,34 | 23,97 | 23,97 | -8,86% | 50,00 |
| 02.08.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -3,84% | - |
| 01.08.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,63% | - |
| 31.07.2024 | 27,18 | 27,18 | 27,18 | 27,18 | 1,70% | - |
| 30.07.2024 | 26,73 | 26,73 | 26,73 | 26,73 | -1,20% | - |
| 29.07.2024 | 27,05 | 27,05 | 27,05 | 27,05 | 1,01% | 50,00 |
| 26.07.2024 | 26,78 | 26,78 | 26,78 | 26,78 | 2,53% | - |
| 25.07.2024 | 26,12 | 26,12 | 26,12 | 26,12 | 0,25% | - |
| 24.07.2024 | 26,06 | 26,06 | 26,06 | 26,06 | -2,36% | - |
| 23.07.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -1,15% | - |
| 22.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,02% | - |
| 19.07.2024 | 27,15 | 27,15 | 27,00 | 27,00 | -4,66% | 800,00 |
| 18.07.2024 | 27,75 | 28,32 | 27,75 | 28,32 | 3,28% | 15,00 |
| 17.07.2024 | 27,00 | 27,47 | 27,00 | 27,42 | 4,56% | 310,00 |
| 16.07.2024 | 26,27 | 26,27 | 26,23 | 26,23 | -0,51% | 3,00 |
| 15.07.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 3,01% | 4,00 |
| 12.07.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 4,43% | - |
| 11.07.2024 | 24,51 | 24,51 | 24,51 | 24,51 | -0,51% | - |
| 10.07.2024 | 24,63 | 24,63 | 24,63 | 24,63 | -1,30% | - |
| 09.07.2024 | 24,78 | 25,30 | 24,78 | 24,96 | -0,14% | 322,00 |
| 08.07.2024 | 24,84 | 25,34 | 24,84 | 24,99 | -0,91% | 165,00 |