24,620€
-1,95%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,13 | 25,13 | 24,70 | 24,70 | -1,63% | 240,00 |
| 20.02.2025 | 25,71 | 25,71 | 25,11 | 25,11 | -3,42% | 40,00 |
| 19.02.2025 | 25,70 | 26,00 | 25,70 | 26,00 | 3,38% | 31,00 |
| 18.02.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,38% | - |
| 17.02.2025 | 25,06 | 25,06 | 25,06 | 25,06 | 0,08% | - |
| 14.02.2025 | 25,04 | 25,04 | 25,04 | 25,04 | 0,79% | - |
| 13.02.2025 | 24,84 | 24,84 | 24,84 | 24,84 | -3,50% | - |
| 12.02.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,66% | - |
| 11.02.2025 | 26,30 | 26,40 | 26,18 | 26,18 | 1,41% | 245,00 |
| 10.02.2025 | 25,81 | 25,81 | 25,81 | 25,81 | 0,58% | 200,00 |
| 07.02.2025 | 25,26 | 25,66 | 25,26 | 25,66 | -3,52% | 81,00 |
| 06.02.2025 | 26,53 | 26,60 | 26,53 | 26,60 | -0,58% | 8,00 |
| 05.02.2025 | 26,80 | 26,80 | 26,75 | 26,75 | 2,39% | 130,00 |
| 04.02.2025 | 26,13 | 26,13 | 26,13 | 26,13 | -1,77% | - |
| 03.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,51% | - |
| 31.01.2025 | 27,28 | 27,28 | 27,28 | 27,28 | -0,18% | - |
| 30.01.2025 | 27,33 | 27,33 | 27,33 | 27,33 | 2,11% | 18,00 |
| 29.01.2025 | 26,77 | 26,77 | 26,77 | 26,77 | 0,89% | - |
| 28.01.2025 | 26,53 | 26,53 | 26,53 | 26,53 | -0,26% | - |
| 27.01.2025 | 26,44 | 26,60 | 26,44 | 26,60 | -2,37% | 603,00 |
| 24.01.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 3,08% | - |
| 23.01.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 2,28% | - |
| 22.01.2025 | 25,84 | 25,84 | 25,84 | 25,84 | -0,33% | - |
| 21.01.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -2,00% | - |
| 20.01.2025 | 26,07 | 26,46 | 26,07 | 26,46 | 2,80% | 356,00 |
| 17.01.2025 | 25,74 | 25,74 | 25,74 | 25,74 | -1,11% | - |
| 16.01.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -0,31% | - |
| 15.01.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,58% | - |
| 14.01.2025 | 25,96 | 25,96 | 25,96 | 25,96 | 8,19% | - |
| 13.01.2025 | 23,99 | 23,99 | 23,99 | 23,99 | 1,20% | - |
| 10.01.2025 | 23,71 | 23,71 | 23,71 | 23,71 | 0,04% | - |
| 09.01.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,99% | - |
| 08.01.2025 | 24,18 | 24,18 | 24,18 | 24,18 | 0,10% | - |
| 07.01.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,04% | - |
| 06.01.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 2,72% | 20,00 |
| 03.01.2025 | 23,52 | 23,52 | 23,52 | 23,52 | -0,19% | - |
| 02.01.2025 | 23,57 | 23,57 | 23,57 | 23,57 | 4,15% | - |
| 30.12.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -0,72% | - |
| 27.12.2024 | 22,86 | 22,86 | 22,79 | 22,79 | -0,55% | 74,00 |
| 23.12.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 0,66% | - |
| 20.12.2024 | 22,77 | 22,77 | 22,77 | 22,77 | -1,68% | - |
| 19.12.2024 | 23,16 | 23,16 | 23,16 | 23,16 | -3,46% | - |
| 18.12.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -1,40% | - |
| 17.12.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -3,61% | - |
| 16.12.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -0,04% | - |
| 13.12.2024 | 25,25 | 25,25 | 25,25 | 25,25 | 0,18% | - |
| 12.12.2024 | 25,19 | 25,20 | 25,19 | 25,20 | 3,68% | 200,00 |
| 11.12.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -1,44% | - |
| 10.12.2024 | 24,36 | 24,90 | 24,36 | 24,66 | 2,94% | 237,00 |
| 09.12.2024 | 24,01 | 24,01 | 23,96 | 23,96 | -0,04% | 100,00 |
| 06.12.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -5,65% | - |
| 05.12.2024 | 25,13 | 25,40 | 25,13 | 25,40 | -2,55% | 100,00 |
| 04.12.2024 | 25,98 | 26,07 | 25,98 | 26,07 | 0,10% | 30,00 |
| 03.12.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 2,56% | - |
| 02.12.2024 | 24,84 | 25,39 | 24,84 | 25,39 | 5,27% | 200,00 |
| 29.11.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,21% | - |
| 28.11.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 0,75% | - |
| 27.11.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -3,09% | - |
| 26.11.2024 | 24,79 | 24,79 | 24,76 | 24,76 | 0,43% | 115,00 |
| 25.11.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,08% | 25,00 |
| 22.11.2024 | 24,63 | 24,63 | 24,63 | 24,63 | 3,25% | - |
| 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% | - |