31,443€
0,52%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |