20,860€
-3,96%
Echtzeit-Aktienkurs Mosaic Company (The)
Bid:
Ask:
Aktienkurse zur Mosaic Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 20,93 | 20,93 | 20,92 | 20,92 | -3,68% | 100,00 |
| 23.09.2026 | 21,22 | 21,72 | 21,22 | 21,72 | 5,54% | 50,00 |
| 22.09.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -1,91% | - |
| 21.09.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -4,51% | - |
| 18.09.2026 | 21,72 | 21,97 | 21,72 | 21,97 | 3,34% | 230,00 |
| 17.09.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -5,60% | - |
| 16.09.2026 | 21,64 | 22,52 | 21,64 | 22,52 | 5,98% | 1.393,00 |
| 15.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 0,00% | - |
| 14.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,16% | - |
| 11.09.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -2,76% | - |
| 10.09.2026 | 22,11 | 22,11 | 22,11 | 22,11 | -1,21% | - |
| 09.09.2026 | 22,38 | 22,38 | 22,38 | 22,38 | -1,67% | - |
| 08.09.2026 | 21,75 | 22,98 | 21,75 | 22,76 | 4,40% | 3.921,00 |
| 07.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.09.2026 | 21,50 | 21,80 | 21,50 | 21,80 | -0,46% | 100,00 |
| 03.09.2026 | 21,79 | 21,90 | 21,79 | 21,90 | -1,31% | 98,00 |
| 02.09.2026 | 20,96 | 22,19 | 20,96 | 22,19 | 3,21% | 97,00 |
| 01.09.2026 | 21,20 | 21,50 | 20,96 | 21,50 | 7,90% | 350,00 |
| 31.08.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -0,28% | - |
| 28.08.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -1,91% | - |
| 27.08.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -2,07% | - |
| 26.08.2026 | 20,38 | 20,80 | 20,38 | 20,80 | 2,92% | 100,00 |
| 25.08.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -3,53% | - |
| 24.08.2026 | 20,45 | 20,95 | 20,45 | 20,95 | 7,00% | 1.425,00 |
| 21.08.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 4,85% | - |
| 20.08.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 3,75% | - |
| 19.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 18.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,50% | - |
| 17.08.2026 | 18,28 | 18,28 | 18,28 | 18,28 | -2,79% | - |
| 14.08.2026 | 18,51 | 18,80 | 18,51 | 18,80 | -2,26% | 1.350,00 |
| 13.08.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -3,34% | - |
| 12.08.2026 | 19,65 | 19,90 | 19,65 | 19,90 | -0,85% | 604,00 |
| 11.08.2026 | 19,94 | 20,73 | 19,94 | 20,07 | 1,13% | 420,00 |
| 10.08.2026 | 19,59 | 19,85 | 19,59 | 19,85 | -0,53% | 300,00 |
| 07.08.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -2,78% | - |
| 06.08.2026 | 19,91 | 20,52 | 19,91 | 20,52 | 6,40% | 200,00 |
| 05.08.2026 | 19,37 | 19,37 | 19,29 | 19,29 | 3,57% | 250,00 |
| 04.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -2,46% | - |
| 03.08.2026 | 18,89 | 19,09 | 18,89 | 19,09 | -1,98% | 100,00 |
| 31.07.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 0,36% | - |
| 30.07.2026 | 19,41 | 19,41 | 19,41 | 19,41 | -1,87% | - |
| 29.07.2026 | 19,83 | 19,83 | 19,78 | 19,78 | 2,94% | 201,00 |
| 28.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | -1,59% | - |
| 27.07.2026 | 19,31 | 19,75 | 19,31 | 19,52 | -1,96% | 125,00 |
| 24.07.2026 | 19,19 | 19,91 | 19,19 | 19,91 | 2,10% | 120,00 |
| 23.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,42% | - |
| 22.07.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -2,41% | - |
| 21.07.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 1,90% | - |
| 20.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -3,02% | - |
| 17.07.2026 | 19,17 | 19,55 | 19,17 | 19,55 | -0,79% | 100,00 |
| 16.07.2026 | 19,71 | 19,71 | 19,71 | 19,71 | -2,31% | - |
| 15.07.2026 | 19,70 | 20,17 | 19,70 | 20,17 | 5,00% | 10,00 |
| 14.07.2026 | 19,21 | 19,21 | 19,21 | 19,21 | 4,32% | - |
| 13.07.2026 | 18,42 | 18,42 | 18,42 | 18,42 | 3,72% | - |
| 10.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 0,00% | - |
| 09.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | -1,99% | - |
| 08.07.2026 | 18,12 | 18,12 | 18,12 | 18,12 | -0,06% | - |
| 07.07.2026 | 18,13 | 18,13 | 18,13 | 18,13 | -0,28% | - |
| 06.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,17% | - |
| 03.07.2026 | 18,15 | 18,15 | 18,15 | 18,15 | -1,06% | - |
| 02.07.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -2,78% | 9,00 |
| 01.07.2026 | 18,17 | 18,87 | 18,17 | 18,87 | -2,48% | 50,00 |
| 30.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,28% | - |
| 29.06.2026 | 19,38 | 19,40 | 19,38 | 19,40 | 4,25% | 1.700,00 |
| 26.06.2026 | 18,61 | 18,61 | 18,61 | 18,61 | 2,87% | - |
| 25.06.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -2,22% | - |
| 24.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,23% | 12,00 |
| 23.06.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -3,38% | - |
| 22.06.2026 | 19,35 | 19,74 | 19,35 | 19,39 | -0,84% | 980,00 |
| 19.06.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 1,40% | - |
| 18.06.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 5,10% | - |
| 17.06.2026 | 18,35 | 18,35 | 18,35 | 18,35 | -4,13% | - |
| 16.06.2026 | 19,06 | 19,14 | 19,06 | 19,14 | -1,14% | 600,00 |
| 15.06.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,12% | - |
| 12.06.2026 | 17,88 | 19,58 | 17,88 | 19,58 | 13,81% | 600,00 |
| 11.06.2026 | 16,89 | 17,56 | 16,89 | 17,20 | -4,47% | 1.625,00 |
| 10.06.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -2,94% | - |
| 09.06.2026 | 18,20 | 18,55 | 18,20 | 18,55 | -1,88% | 100,00 |
| 08.06.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -2,83% | - |
| 05.06.2026 | 19,24 | 19,46 | 19,24 | 19,46 | -0,44% | 30,00 |
| 04.06.2026 | 19,62 | 19,62 | 19,54 | 19,54 | -0,53% | 300,00 |
| 03.06.2026 | 19,65 | 19,65 | 19,65 | 19,65 | -1,48% | - |
| 02.06.2026 | 19,61 | 19,94 | 19,61 | 19,94 | -1,04% | 66,00 |
| 01.06.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,59% | - |
| 29.05.2026 | 20,27 | 20,27 | 20,27 | 20,27 | -2,50% | - |
| 28.05.2026 | 20,02 | 20,79 | 20,02 | 20,79 | 2,57% | 700,00 |
| 27.05.2026 | 19,07 | 20,27 | 19,07 | 20,27 | 6,29% | 142,00 |
| 26.05.2026 | 19,07 | 19,07 | 19,07 | 19,07 | -0,16% | - |
| 25.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,39% | - |
| 22.05.2026 | 18,57 | 19,03 | 18,57 | 19,03 | 0,63% | - |
| 21.05.2026 | 18,43 | 18,91 | 18,43 | 18,91 | 2,58% | 79,00 |
| 20.05.2026 | 18,09 | 18,43 | 18,05 | 18,43 | 0,74% | 5.100,00 |
| 19.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,14% | 300,00 |
| 18.05.2026 | 18,28 | 18,56 | 18,27 | 18,27 | -3,28% | 282,00 |
| 15.05.2026 | 18,99 | 19,67 | 18,89 | 18,89 | -1,10% | 610,00 |
| 14.05.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -4,69% | - |
| 13.05.2026 | 18,73 | 20,04 | 18,73 | 20,04 | 5,34% | 3.200,00 |
| 12.05.2026 | 18,33 | 19,06 | 18,33 | 19,03 | 2,34% | 400,00 |
| 11.05.2026 | 18,70 | 18,70 | 17,81 | 18,59 | -3,68% | 594,00 |
| 08.05.2026 | 19,31 | 19,89 | 19,30 | 19,30 | -5,02% | 508,00 |