31,590€
6,51%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 30,59 | 30,59 | 30,59 | 30,59 | 3,14% | - |
| 15.05.2025 | 29,73 | 29,73 | 29,66 | 29,66 | -3,07% | 15,00 |
| 14.05.2025 | 30,31 | 30,60 | 30,18 | 30,60 | 0,33% | 857,00 |
| 13.05.2025 | 29,29 | 30,50 | 29,29 | 30,50 | 0,63% | 113,00 |
| 12.05.2025 | 29,50 | 30,31 | 29,50 | 30,31 | 6,56% | 25,00 |
| 09.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -0,18% | - |
| 08.05.2025 | 27,78 | 28,50 | 27,78 | 28,50 | 1,14% | 130,00 |
| 07.05.2025 | 27,60 | 28,18 | 27,60 | 28,18 | 3,49% | 89,00 |
| 06.05.2025 | 26,69 | 27,23 | 26,54 | 27,23 | 2,66% | 1.370,00 |
| 05.05.2025 | 26,52 | 26,52 | 26,52 | 26,52 | -2,80% | - |
| 02.05.2025 | 26,80 | 27,29 | 26,80 | 27,29 | 1,58% | 10,00 |
| 30.04.2025 | 26,24 | 26,86 | 26,24 | 26,86 | 0,98% | 100,00 |
| 29.04.2025 | 25,69 | 26,60 | 25,69 | 26,60 | 5,33% | 100,00 |
| 28.04.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,39% | - |
| 25.04.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 4,15% | - |
| 24.04.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -0,73% | - |
| 23.04.2025 | 24,53 | 24,53 | 24,53 | 24,53 | 4,41% | - |
| 22.04.2025 | 23,49 | 23,49 | 23,49 | 23,49 | -0,72% | - |
| 17.04.2025 | 23,66 | 23,66 | 23,66 | 23,66 | 4,16% | - |
| 16.04.2025 | 22,72 | 22,72 | 22,72 | 22,72 | -1,90% | - |
| 15.04.2025 | 23,16 | 23,16 | 23,16 | 23,16 | 2,43% | - |
| 14.04.2025 | 22,61 | 22,61 | 22,61 | 22,61 | 4,97% | - |
| 11.04.2025 | 21,39 | 21,54 | 21,39 | 21,54 | -1,37% | 100,00 |
| 10.04.2025 | 22,19 | 22,19 | 21,84 | 21,84 | 10,64% | 100,00 |
| 09.04.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -6,95% | - |
| 08.04.2025 | 21,47 | 21,47 | 21,21 | 21,21 | -1,90% | 180,00 |
| 07.04.2025 | 20,65 | 21,62 | 20,65 | 21,62 | -6,61% | 1.180,00 |
| 04.04.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -1,20% | - |
| 03.04.2025 | 23,43 | 23,43 | 23,43 | 23,43 | -4,60% | - |
| 02.04.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,49% | - |
| 01.04.2025 | 24,68 | 24,68 | 24,68 | 24,68 | -0,42% | 200,00 |
| 31.03.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -1,63% | - |
| 28.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,16% | - |
| 27.03.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 1,22% | - |
| 26.03.2025 | 24,93 | 24,93 | 24,93 | 24,93 | -1,66% | - |
| 25.03.2025 | 25,32 | 25,35 | 25,32 | 25,35 | -0,82% | 400,00 |
| 24.03.2025 | 25,56 | 25,56 | 25,56 | 25,56 | -1,41% | - |
| 21.03.2025 | 25,95 | 25,95 | 25,93 | 25,93 | 1,73% | 400,00 |
| 20.03.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 1,23% | - |
| 19.03.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 4,85% | - |
| 18.03.2025 | 24,01 | 24,01 | 24,01 | 24,01 | 0,00% | - |
| 17.03.2025 | 23,47 | 24,01 | 23,47 | 24,01 | 2,83% | 100,00 |
| 14.03.2025 | 22,99 | 23,35 | 22,99 | 23,35 | 4,19% | 41,00 |
| 13.03.2025 | 22,41 | 22,41 | 22,41 | 22,41 | -0,88% | - |
| 12.03.2025 | 22,61 | 22,61 | 22,61 | 22,61 | -2,12% | - |
| 11.03.2025 | 22,72 | 23,10 | 22,72 | 23,10 | 0,92% | 161,00 |
| 10.03.2025 | 22,89 | 22,89 | 22,89 | 22,89 | 1,17% | - |
| 07.03.2025 | 22,63 | 22,63 | 22,63 | 22,63 | 1,00% | - |
| 06.03.2025 | 22,11 | 22,47 | 22,11 | 22,40 | -0,24% | 220,00 |
| 05.03.2025 | 21,67 | 22,46 | 21,67 | 22,46 | 4,83% | 100,00 |
| 04.03.2025 | 22,08 | 22,49 | 21,42 | 21,42 | -7,95% | 280,00 |
| 03.03.2025 | 23,27 | 23,27 | 23,27 | 23,27 | -0,19% | - |
| 28.02.2025 | 23,91 | 23,91 | 23,13 | 23,32 | -4,91% | 280,00 |
| 27.02.2025 | 23,91 | 24,52 | 23,91 | 24,52 | 0,66% | 76,00 |
| 26.02.2025 | 24,13 | 24,36 | 24,13 | 24,36 | 1,67% | 100,00 |
| 25.02.2025 | 23,96 | 23,96 | 23,96 | 23,96 | -0,85% | - |
| 24.02.2025 | 24,36 | 24,36 | 24,17 | 24,17 | -2,17% | 180,00 |
| 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% | - |