19,673€
-3,04%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,24 | 20,24 | 19,28 | 19,28 | -5,00% | 1.000,00 |
| 11.11.2026 | 20,48 | 20,48 | 20,29 | 20,29 | 5,16% | - |
| 10.11.2026 | 20,16 | 20,16 | 19,30 | 19,30 | -7,68% | - |
| 09.11.2026 | 20,87 | 20,90 | 20,14 | 20,90 | 1,90% | 278,00 |
| 06.11.2026 | 19,63 | 20,51 | 19,47 | 20,51 | 2,35% | 110,00 |
| 05.11.2026 | 18,94 | 20,04 | 18,94 | 20,04 | 18,30% | 709,00 |
| 04.11.2026 | 15,76 | 16,94 | 15,76 | 16,94 | 3,61% | - |
| 03.11.2026 | 16,70 | 16,70 | 16,35 | 16,35 | -0,18% | - |
| 02.11.2026 | 16,37 | 16,38 | 16,37 | 16,38 | 1,52% | - |
| 30.10.2026 | 15,86 | 16,46 | 15,86 | 16,14 | -0,80% | 335,00 |
| 29.10.2026 | 16,32 | 16,48 | 16,27 | 16,27 | -1,42% | 35,00 |
| 28.10.2026 | 16,85 | 16,85 | 16,50 | 16,50 | 0,98% | 300,00 |
| 27.10.2026 | 15,54 | 16,34 | 15,54 | 16,34 | 2,45% | 100,00 |
| 26.10.2026 | 15,75 | 15,95 | 15,75 | 15,95 | 4,21% | - |
| 23.10.2026 | 15,28 | 15,31 | 15,28 | 15,31 | -1,10% | - |
| 22.10.2026 | 15,60 | 15,60 | 15,40 | 15,48 | -2,34% | 1.140,00 |
| 21.10.2026 | 15,87 | 16,02 | 15,85 | 15,85 | -1,58% | 60,00 |
| 20.10.2026 | 16,00 | 16,14 | 15,57 | 16,10 | -2,42% | 790,00 |
| 19.10.2026 | 16,54 | 16,54 | 16,50 | 16,50 | -1,61% | 20,00 |
| 16.10.2026 | 16,57 | 16,77 | 16,57 | 16,77 | -0,65% | - |
| 15.10.2026 | 16,57 | 16,88 | 16,57 | 16,88 | 0,54% | 10,00 |
| 14.10.2026 | 16,79 | 16,79 | 16,79 | 16,79 | -1,24% | - |
| 13.10.2026 | 16,54 | 17,00 | 16,54 | 17,00 | 2,78% | 70,00 |
| 12.10.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -3,27% | - |
| 09.10.2026 | 17,26 | 17,95 | 17,10 | 17,10 | -2,09% | 172,00 |
| 08.10.2026 | 17,47 | 17,47 | 17,47 | 17,47 | -2,81% | - |
| 07.10.2026 | 18,28 | 18,28 | 17,97 | 17,97 | -3,54% | 15,00 |
| 06.10.2026 | 18,63 | 18,63 | 18,63 | 18,63 | 1,06% | - |
| 05.10.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -5,61% | - |
| 02.10.2026 | 18,82 | 19,53 | 18,82 | 19,53 | 6,72% | 20,00 |
| 01.10.2026 | 19,60 | 19,60 | 18,30 | 18,30 | -5,67% | 1.000,00 |
| 30.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,17% | - |
| 29.09.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -2,99% | - |
| 28.09.2026 | 19,77 | 19,77 | 19,77 | 19,77 | -3,21% | - |
| 25.09.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -2,39% | - |
| 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% | - |