20,768€
1,08%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,08% | - |
| 18.09.2025 | 28,82 | 28,82 | 28,67 | 28,67 | 1,58% | 70,00 |
| 17.09.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -1,50% | - |
| 16.09.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,19% | - |
| 15.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,07% | 41,00 |
| 12.09.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 4,95% | - |
| 10.09.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -2,06% | - |
| 08.09.2025 | 27,72 | 27,84 | 27,44 | 27,84 | 0,41% | 500,00 |
| 05.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,23% | - |
| 04.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,97% | - |
| 03.09.2025 | 28,31 | 28,37 | 28,31 | 28,36 | 0,37% | 176,00 |
| 02.09.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,12% | - |
| 01.09.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -1,96% | - |
| 29.08.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 1,05% | - |
| 28.08.2025 | 28,50 | 28,50 | 28,48 | 28,48 | 0,37% | 25,00 |
| 27.08.2025 | 28,38 | 28,38 | 28,38 | 28,38 | -0,44% | - |
| 26.08.2025 | 28,74 | 28,74 | 28,50 | 28,50 | 3,73% | 195,00 |
| 25.08.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -1,36% | - |
| 22.08.2025 | 27,86 | 27,86 | 27,86 | 27,86 | 1,00% | - |
| 21.08.2025 | 27,58 | 27,58 | 27,58 | 27,58 | 0,77% | - |
| 20.08.2025 | 27,37 | 27,37 | 27,37 | 27,37 | -0,09% | - |
| 19.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,31% | - |
| 18.08.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,75% | - |
| 15.08.2025 | 27,28 | 27,28 | 27,28 | 27,28 | 0,18% | - |
| 14.08.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 3,01% | - |
| 13.08.2025 | 26,43 | 26,43 | 26,43 | 26,43 | -4,69% | - |
| 12.08.2025 | 27,71 | 27,73 | 27,71 | 27,73 | 2,12% | 30,00 |
| 11.08.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,74% | - |
| 08.08.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 1,58% | - |
| 07.08.2025 | 26,27 | 26,54 | 26,27 | 26,54 | -1,70% | 591,00 |
| 06.08.2025 | 28,66 | 28,66 | 27,00 | 27,00 | -11,49% | 100,00 |
| 05.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,64% | 50,00 |
| 04.08.2025 | 30,31 | 30,31 | 30,31 | 30,31 | -2,65% | - |
| 01.08.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -1,39% | - |
| 31.07.2025 | 31,57 | 31,57 | 31,57 | 31,57 | -0,61% | - |
| 30.07.2025 | 31,77 | 31,77 | 31,77 | 31,77 | 1,83% | - |
| 29.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,47% | - |