The Mosaic Co.
[WKN: A1JFWK | ISIN: US61945C1036]
Aktienkurse
25,365€ 4,19%
Echtzeit-Aktienkurs The Mosaic Co.
Bid: Ask:

Aktienkurse zur The Mosaic Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 25,61 25,67 25,36 25,52 4,81% -
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% -
17.12.2024 24,33 24,33 24,33 24,33 -3,61% -
16.12.2024 25,24 25,24 25,24 25,24 -0,04% -
13.12.2024 25,25 25,25 25,25 25,25 0,18% -
12.12.2024 25,19 25,20 25,19 25,20 3,68% 200,00
11.12.2024 24,31 24,31 24,31 24,31 -1,44% -
10.12.2024 24,36 24,90 24,36 24,66 2,94% 237,00
09.12.2024 24,01 24,01 23,96 23,96 -0,04% 100,00
06.12.2024 23,97 23,97 23,97 23,97 -5,65% -
05.12.2024 25,13 25,40 25,13 25,40 -2,55% 100,00
04.12.2024 25,98 26,07 25,98 26,07 0,10% 30,00
03.12.2024 26,04 26,04 26,04 26,04 2,56% -
02.12.2024 24,84 25,39 24,84 25,39 5,27% 200,00
29.11.2024 24,12 24,12 24,12 24,12 -0,21% -
28.11.2024 24,17 24,17 24,17 24,17 0,75% -