21,950€
-1,81%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 22,53 | 22,53 | 22,36 | 22,36 | -6,07% | 50,00 |
| 05.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 04.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,93% | - |
| 03.11.2025 | 23,58 | 24,15 | 23,58 | 24,15 | 0,62% | 50,00 |
| 31.10.2025 | 23,88 | 24,00 | 23,88 | 24,00 | -1,64% | 38,00 |
| 30.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 29.10.2025 | 25,07 | 25,07 | 25,00 | 25,00 | -0,36% | 3.600,00 |
| 28.10.2025 | 25,09 | 25,09 | 25,09 | 25,09 | -3,50% | - |
| 27.10.2025 | 26,00 | 26,20 | 26,00 | 26,00 | 2,54% | 364,00 |
| 24.10.2025 | 25,36 | 25,36 | 25,36 | 25,36 | 0,08% | - |
| 23.10.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 1,34% | - |
| 22.10.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,73% | - |
| 21.10.2025 | 25,19 | 25,19 | 25,19 | 25,19 | 0,88% | - |
| 20.10.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 1,09% | - |
| 17.10.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -2,39% | 103,00 |
| 16.10.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,21% | - |
| 15.10.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -2,53% | - |
| 14.10.2025 | 26,30 | 26,32 | 26,28 | 26,28 | 0,10% | 111,00 |
| 13.10.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -2,49% | - |
| 10.10.2025 | 28,66 | 28,66 | 25,60 | 26,92 | -10,93% | 75,00 |
| 09.10.2025 | 30,10 | 30,23 | 30,10 | 30,23 | 0,10% | 200,00 |
| 08.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 07.10.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 2,17% | - |
| 06.10.2025 | 29,26 | 29,26 | 29,26 | 29,26 | -0,59% | - |
| 03.10.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 3,06% | - |
| 02.10.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,69% | - |
| 01.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,75% | - |
| 30.09.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -2,16% | - |
| 29.09.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,41% | - |
| 26.09.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -2,72% | - |
| 25.09.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 6,24% | - |
| 24.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 1,80% | - |
| 23.09.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,04% | - |
| 22.09.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -1,22% | - |
| 19.09.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,08% | - |
| 18.09.2025 | 28,82 | 28,82 | 28,67 | 28,67 | 1,58% | 70,00 |
| 17.09.2025 | 28,23 | 28,23 | 28,23 | 28,23 | -1,50% | - |
| 16.09.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 0,19% | - |
| 15.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,07% | 41,00 |
| 12.09.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 4,95% | - |
| 10.09.2025 | 27,27 | 27,27 | 27,27 | 27,27 | -2,06% | - |
| 08.09.2025 | 27,72 | 27,84 | 27,44 | 27,84 | 0,41% | 500,00 |
| 05.09.2025 | 27,73 | 27,73 | 27,73 | 27,73 | -0,23% | - |
| 04.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,97% | - |
| 03.09.2025 | 28,31 | 28,37 | 28,31 | 28,36 | 0,37% | 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 |