28,045€
-0,73%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 28,60 | 28,67 | 27,99 | 28,22 | -0,12% | 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% | - |
| 28.07.2025 | 31,22 | 31,99 | 31,22 | 31,99 | 1,38% | 300,00 |
| 25.07.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 0,86% | - |
| 24.07.2025 | 31,28 | 31,28 | 31,28 | 31,28 | 0,40% | - |
| 23.07.2025 | 30,36 | 31,16 | 30,36 | 31,16 | 1,81% | 120,00 |
| 22.07.2025 | 30,09 | 30,60 | 30,09 | 30,60 | -0,86% | 250,00 |
| 21.07.2025 | 30,87 | 30,87 | 30,87 | 30,87 | 2,51% | - |
| 18.07.2025 | 30,11 | 30,11 | 30,11 | 30,11 | -0,76% | - |
| 17.07.2025 | 30,26 | 30,34 | 30,26 | 30,34 | -0,65% | 100,00 |
| 16.07.2025 | 30,54 | 30,54 | 30,54 | 30,54 | -0,21% | - |
| 15.07.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -0,65% | - |
| 14.07.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 1,37% | - |
| 11.07.2025 | 30,39 | 30,39 | 30,39 | 30,39 | -3,28% | - |
| 10.07.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -0,25% | - |
| 09.07.2025 | 31,51 | 31,51 | 31,50 | 31,50 | -3,03% | 500,00 |
| 08.07.2025 | 31,82 | 32,49 | 31,82 | 32,49 | 2,15% | 753,00 |
| 07.07.2025 | 31,25 | 31,80 | 31,25 | 31,80 | 1,73% | 165,00 |
| 04.07.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -1,62% | - |
| 03.07.2025 | 31,78 | 31,78 | 31,78 | 31,78 | 2,68% | - |
| 02.07.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 1,11% | - |
| 01.07.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 2,31% | - |
| 30.06.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,28% | - |
| 27.06.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -0,85% | - |
| 26.06.2025 | 30,09 | 30,09 | 30,09 | 30,09 | -0,68% | - |
| 25.06.2025 | 30,29 | 30,29 | 30,29 | 30,29 | -1,38% | - |
| 24.06.2025 | 30,89 | 30,89 | 30,72 | 30,72 | -1,62% | 1.281,00 |
| 23.06.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -0,21% | - |
| 20.06.2025 | 31,27 | 31,29 | 31,27 | 31,29 | -0,43% | 75,00 |
| 19.06.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -1,16% | - |
| 18.06.2025 | 31,15 | 31,79 | 31,15 | 31,79 | 3,31% | 200,00 |
| 17.06.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -1,68% | - |
| 16.06.2025 | 30,68 | 31,30 | 30,68 | 31,30 | 6,46% | 100,00 |
| 13.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,31% | - |
| 12.06.2025 | 29,70 | 29,70 | 29,49 | 29,49 | -1,91% | 150,00 |
| 11.06.2025 | 29,48 | 30,06 | 29,48 | 30,06 | 0,10% | 70,00 |
| 10.06.2025 | 30,03 | 30,03 | 30,03 | 30,03 | -0,35% | - |
| 09.06.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,69% | - |
| 06.06.2025 | 31,60 | 31,60 | 30,35 | 30,35 | -4,98% | 50,00 |
| 05.06.2025 | 31,94 | 31,94 | 31,94 | 31,94 | -2,93% | - |
| 04.06.2025 | 32,19 | 32,90 | 32,19 | 32,90 | 3,15% | 454,00 |
| 03.06.2025 | 31,81 | 31,90 | 31,81 | 31,90 | 1,82% | 200,00 |
| 02.06.2025 | 31,33 | 31,33 | 31,33 | 31,33 | 0,08% | - |
| 30.05.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -2,43% | - |
| 29.05.2025 | 32,08 | 32,08 | 32,08 | 32,08 | 1,74% | - |
| 28.05.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 2,50% | - |
| 27.05.2025 | 30,76 | 30,76 | 30,76 | 30,76 | -1,60% | - |
| 26.05.2025 | 31,26 | 31,26 | 31,26 | 31,26 | 1,87% | 38,00 |
| 23.05.2025 | 30,60 | 30,69 | 30,60 | 30,69 | -1,26% | 40,00 |
| 22.05.2025 | 31,08 | 31,08 | 31,08 | 31,08 | 0,44% | - |
| 21.05.2025 | 30,94 | 30,94 | 30,94 | 30,94 | -1,82% | - |
| 20.05.2025 | 31,02 | 31,52 | 31,02 | 31,52 | 0,59% | 660,00 |
| 19.05.2025 | 30,95 | 31,33 | 30,95 | 31,33 | 2,42% | 50,00 |
| 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% | - |