20,500€
-2,71%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 20,50 | 20,96 | 20,50 | 20,50 | -2,71% | 575,00 |
| 23.04.2026 | 20,45 | 21,07 | 20,45 | 21,07 | 1,49% | 9,00 |
| 22.04.2026 | 20,28 | 20,76 | 20,28 | 20,76 | -0,05% | 40,00 |
| 21.04.2026 | 20,09 | 20,77 | 20,09 | 20,77 | 2,87% | 450,00 |
| 20.04.2026 | 20,38 | 20,75 | 20,19 | 20,19 | -1,90% | 1.250,00 |
| 17.04.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 2,54% | - |
| 16.04.2026 | 19,74 | 20,07 | 19,74 | 20,07 | 0,35% | 100,00 |
| 15.04.2026 | 20,19 | 20,19 | 20,00 | 20,00 | -5,97% | 1.250,00 |
| 14.04.2026 | 20,93 | 21,33 | 20,93 | 21,27 | -1,16% | 1.327,00 |
| 13.04.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 2,28% | - |
| 10.04.2026 | 21,18 | 21,18 | 21,04 | 21,04 | -7,72% | 28,00 |
| 09.04.2026 | 22,34 | 22,80 | 22,34 | 22,80 | 3,64% | 150,00 |
| 08.04.2026 | 21,68 | 22,00 | 21,63 | 22,00 | -5,21% | 280,00 |
| 07.04.2026 | 22,44 | 23,21 | 22,44 | 23,21 | -0,90% | 1.010,00 |
| 02.04.2026 | 22,27 | 23,49 | 22,27 | 23,42 | 2,88% | 1.080,00 |
| 01.04.2026 | 21,68 | 22,77 | 21,68 | 22,77 | 5,54% | 530,00 |
| 31.03.2026 | 21,53 | 21,57 | 21,53 | 21,57 | -0,64% | 150,00 |
| 30.03.2026 | 21,90 | 22,36 | 21,71 | 21,71 | -0,87% | 3.842,00 |
| 27.03.2026 | 22,09 | 22,09 | 21,57 | 21,90 | -1,04% | 395,00 |
| 26.03.2026 | 22,13 | 22,13 | 22,13 | 22,13 | 3,17% | - |
| 25.03.2026 | 21,85 | 21,85 | 21,37 | 21,45 | -1,61% | 1.430,00 |
| 24.03.2026 | 20,34 | 21,95 | 20,34 | 21,80 | 4,93% | 2.908,00 |
| 23.03.2026 | 21,20 | 21,20 | 20,22 | 20,78 | -2,58% | 3.265,00 |
| 20.03.2026 | 23,09 | 23,09 | 21,00 | 21,33 | -6,74% | 9.805,00 |
| 19.03.2026 | 24,41 | 24,41 | 22,87 | 22,87 | -6,90% | 4.550,00 |
| 18.03.2026 | 24,60 | 25,27 | 24,56 | 24,56 | -0,99% | 575,00 |
| 17.03.2026 | 23,52 | 24,84 | 23,52 | 24,81 | 1,70% | 332,00 |
| 16.03.2026 | 26,29 | 26,29 | 24,30 | 24,39 | -7,98% | 6.551,00 |
| 13.03.2026 | 27,96 | 28,71 | 26,20 | 26,51 | -3,60% | 5.246,00 |
| 12.03.2026 | 26,67 | 27,73 | 26,32 | 27,50 | 12,02% | 2.661,00 |
| 11.03.2026 | 22,71 | 24,55 | 22,71 | 24,55 | 4,45% | 995,00 |
| 10.03.2026 | 23,17 | 23,50 | 23,17 | 23,50 | -0,32% | 43,00 |
| 09.03.2026 | 21,89 | 23,58 | 21,89 | 23,58 | 0,38% | 1.400,00 |
| 06.03.2026 | 23,03 | 23,49 | 23,03 | 23,49 | -0,42% | 100,00 |
| 05.03.2026 | 22,16 | 23,59 | 22,15 | 23,59 | 4,85% | 1.757,00 |
| 04.03.2026 | 22,73 | 22,73 | 22,50 | 22,50 | -3,04% | 35,00 |
| 03.03.2026 | 23,15 | 23,54 | 23,15 | 23,20 | -2,93% | 735,00 |
| 02.03.2026 | 23,56 | 23,92 | 23,56 | 23,90 | 2,14% | 300,00 |
| 27.02.2026 | 22,72 | 23,40 | 22,72 | 23,40 | 1,96% | 90,00 |
| 26.02.2026 | 22,57 | 22,95 | 22,57 | 22,95 | -1,92% | 100,00 |
| 25.02.2026 | 23,61 | 23,61 | 23,40 | 23,40 | -3,29% | 220,00 |
| 24.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,06% | - |
| 23.02.2026 | 24,96 | 24,96 | 24,96 | 24,96 | -3,20% | 300,00 |
| 20.02.2026 | 25,47 | 25,79 | 25,47 | 25,79 | 0,76% | 42,00 |
| 19.02.2026 | 24,75 | 25,59 | 24,75 | 25,59 | 4,88% | 250,00 |
| 18.02.2026 | 24,35 | 24,40 | 24,35 | 24,40 | -4,05% | 488,00 |
| 17.02.2026 | 24,69 | 25,43 | 24,69 | 25,43 | 2,62% | 50,00 |
| 16.02.2026 | 24,78 | 24,78 | 24,78 | 24,78 | -0,14% | - |
| 13.02.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -1,14% | - |
| 12.02.2026 | 26,05 | 26,05 | 25,10 | 25,10 | -1,57% | 1.500,00 |
| 11.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,75% | 200,00 |
| 10.02.2026 | 25,05 | 25,31 | 25,05 | 25,31 | 1,85% | 743,00 |
| 09.02.2026 | 23,90 | 24,85 | 23,90 | 24,85 | 6,90% | 100,00 |
| 06.02.2026 | 23,25 | 23,25 | 23,25 | 23,25 | -2,04% | - |
| 05.02.2026 | 24,22 | 24,22 | 23,73 | 23,73 | -1,78% | 2.500,00 |
| 04.02.2026 | 23,74 | 24,18 | 23,74 | 24,16 | 5,20% | 532,00 |
| 03.02.2026 | 22,92 | 22,97 | 22,92 | 22,97 | 2,13% | 55,00 |
| 02.02.2026 | 22,80 | 22,80 | 22,49 | 22,49 | -3,87% | 420,00 |
| 30.01.2026 | 23,11 | 23,39 | 23,11 | 23,39 | -1,52% | 400,00 |
| 29.01.2026 | 23,29 | 23,75 | 23,29 | 23,75 | 1,06% | 200,00 |
| 28.01.2026 | 23,56 | 23,56 | 23,50 | 23,50 | 0,09% | 100,00 |
| 27.01.2026 | 23,69 | 23,69 | 23,48 | 23,48 | -2,17% | 210,00 |
| 26.01.2026 | 24,01 | 24,94 | 24,00 | 24,00 | 0,90% | 600,00 |
| 23.01.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -0,46% | - |
| 22.01.2026 | 23,46 | 23,90 | 23,46 | 23,90 | 2,33% | 104,00 |
| 21.01.2026 | 22,88 | 23,48 | 22,88 | 23,35 | 1,04% | 410,00 |
| 20.01.2026 | 22,12 | 23,11 | 22,12 | 23,11 | 1,25% | 80,00 |
| 19.01.2026 | 22,69 | 22,83 | 22,66 | 22,83 | 0,40% | 448,00 |
| 16.01.2026 | 23,60 | 23,92 | 22,74 | 22,74 | -6,65% | 255,00 |
| 15.01.2026 | 23,85 | 24,36 | 23,85 | 24,36 | 1,65% | 55,00 |
| 14.01.2026 | 22,24 | 23,96 | 22,24 | 23,96 | 9,76% | 2.921,00 |
| 13.01.2026 | 21,83 | 21,83 | 21,83 | 21,83 | -0,39% | 4,00 |
| 12.01.2026 | 21,92 | 21,92 | 21,92 | 21,92 | -4,82% | - |
| 09.01.2026 | 22,51 | 23,03 | 22,51 | 23,03 | 7,72% | 50,00 |
| 08.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 0,49% | - |
| 07.01.2026 | 21,27 | 21,27 | 21,27 | 21,27 | 1,21% | - |
| 06.01.2026 | 21,02 | 21,02 | 21,02 | 21,02 | -2,93% | - |
| 05.01.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 6,13% | 10,00 |
| 02.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,92% | - |
| 30.12.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,32% | - |
| 29.12.2025 | 20,44 | 20,85 | 20,28 | 20,28 | -0,76% | 178,00 |
| 23.12.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,56% | - |
| 22.12.2025 | 20,17 | 20,55 | 20,17 | 20,55 | -0,68% | 150,00 |
| 19.12.2025 | 20,23 | 20,95 | 20,23 | 20,69 | -0,43% | 3.500,00 |
| 18.12.2025 | 20,28 | 20,78 | 20,28 | 20,78 | 1,14% | 250,00 |
| 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% | - |