57,250€
1,78%
Echtzeit-Aktienkurs Minerals Technologies Inc.
Bid:
Ask:
Aktienkurse zur Minerals Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 56,25 | 57,50 | 55,00 | 57,25 | 1,78% | - |
| 12.10.2026 | 56,75 | 58,25 | 56,25 | 56,25 | -1,32% | 7,00 |
| 09.10.2026 | 58,00 | 59,50 | 56,75 | 57,00 | -0,87% | - |
| 08.10.2026 | 58,25 | 58,50 | 57,50 | 57,50 | -1,29% | - |
| 07.10.2026 | 59,00 | 59,00 | 58,00 | 58,25 | -0,85% | - |
| 06.10.2026 | 59,50 | 59,75 | 58,50 | 58,75 | -0,42% | - |
| 05.10.2026 | 59,50 | 60,00 | 58,25 | 59,00 | 0,00% | - |
| 02.10.2026 | 58,00 | 59,75 | 58,00 | 59,00 | 1,72% | - |
| 01.10.2026 | 58,25 | 59,00 | 56,50 | 58,00 | 0,00% | 180,00 |
| 30.09.2026 | 58,25 | 58,75 | 57,50 | 58,00 | -0,85% | - |
| 29.09.2026 | 59,00 | 59,75 | 58,00 | 58,50 | -0,85% | - |
| 28.09.2026 | 58,75 | 59,50 | 58,00 | 59,00 | 0,00% | - |
| 25.09.2026 | 58,25 | 59,25 | 58,00 | 59,00 | 0,85% | - |
| 24.09.2026 | 58,00 | 59,50 | 57,50 | 58,50 | 0,00% | - |
| 23.09.2026 | 59,00 | 59,50 | 58,00 | 58,50 | -0,85% | - |
| 22.09.2026 | 58,50 | 59,25 | 58,00 | 59,00 | -2,48% | - |
| 21.09.2026 | 58,75 | 60,50 | 57,50 | 60,50 | 4,31% | - |
| 18.09.2026 | 60,00 | 60,25 | 57,50 | 58,00 | -3,33% | - |
| 17.09.2026 | 60,50 | 61,50 | 59,50 | 60,00 | 0,00% | - |
| 16.09.2026 | 58,75 | 60,00 | 58,75 | 60,00 | 2,56% | - |
| 15.09.2026 | 58,75 | 59,00 | 58,00 | 58,50 | -0,85% | - |
| 14.09.2026 | 59,50 | 59,50 | 58,50 | 59,00 | -0,84% | - |
| 11.09.2026 | 60,00 | 61,00 | 59,50 | 59,50 | -0,83% | - |
| 10.09.2026 | 59,75 | 60,00 | 58,75 | 60,00 | 0,84% | - |
| 09.09.2026 | 60,50 | 60,75 | 59,50 | 59,50 | -1,65% | - |
| 08.09.2026 | 61,75 | 61,75 | 60,25 | 60,50 | -2,02% | - |
| 07.09.2026 | 62,00 | 62,00 | 61,25 | 61,75 | 0,00% | - |
| 04.09.2026 | 61,00 | 62,00 | 60,50 | 61,75 | 1,65% | - |
| 03.09.2026 | 61,25 | 62,25 | 60,00 | 60,75 | -0,82% | - |
| 02.09.2026 | 60,75 | 62,50 | 60,75 | 61,25 | 0,82% | - |
| 01.09.2026 | 61,00 | 62,00 | 60,50 | 60,75 | -0,82% | - |
| 31.08.2026 | 62,25 | 62,75 | 60,50 | 61,25 | -2,00% | 360,00 |
| 28.08.2026 | 62,25 | 62,75 | 61,75 | 62,50 | 0,40% | - |
| 27.08.2026 | 62,00 | 62,50 | 60,75 | 62,25 | 0,81% | - |
| 26.08.2026 | 61,50 | 63,50 | 61,25 | 61,75 | 0,00% | - |
| 25.08.2026 | 61,75 | 62,50 | 61,00 | 61,75 | -0,40% | - |
| 24.08.2026 | 61,00 | 62,00 | 60,75 | 62,00 | 2,06% | - |
| 21.08.2026 | 60,50 | 61,50 | 60,00 | 60,75 | 0,41% | - |
| 20.08.2026 | 60,00 | 60,50 | 60,00 | 60,50 | -0,82% | - |
| 19.08.2026 | 61,50 | 63,00 | 61,00 | 61,00 | -9,70% | - |
| 05.05.2026 | 66,44 | 67,95 | 66,17 | 67,56 | 2,02% | - |
| 04.05.2026 | 64,99 | 66,97 | 64,44 | 66,22 | 8,05% | 46,00 |
| 30.04.2026 | 60,03 | 62,31 | 59,72 | 61,28 | 1,64% | - |
| 29.04.2026 | 62,41 | 62,44 | 59,92 | 60,29 | -3,02% | - |
| 28.04.2026 | 61,68 | 62,29 | 61,05 | 62,17 | 0,79% | - |
| 27.04.2026 | 61,18 | 62,13 | 60,82 | 61,68 | 0,70% | - |
| 24.04.2026 | 61,22 | 61,51 | 60,65 | 61,25 | 0,25% | - |
| 23.04.2026 | 59,78 | 61,10 | 59,70 | 61,10 | 1,52% | - |
| 22.04.2026 | 61,03 | 61,80 | 58,52 | 60,18 | -0,64% | - |
| 21.04.2026 | 61,42 | 61,48 | 59,93 | 60,57 | -1,01% | 5.600,00 |
| 20.04.2026 | 61,27 | 61,77 | 60,91 | 61,19 | -1,01% | - |
| 17.04.2026 | 60,93 | 63,20 | 60,82 | 61,82 | 1,58% | - |
| 16.04.2026 | 60,62 | 60,89 | 60,20 | 60,86 | 0,69% | 270,00 |
| 15.04.2026 | 61,81 | 62,00 | 59,82 | 60,44 | -2,21% | - |
| 14.04.2026 | 62,07 | 62,75 | 60,85 | 61,80 | -0,47% | 3.400,00 |
| 13.04.2026 | 61,82 | 62,45 | 61,37 | 62,09 | -0,25% | - |
| 10.04.2026 | 62,42 | 62,76 | 61,79 | 62,25 | -0,22% | - |
| 09.04.2026 | 62,16 | 62,95 | 61,38 | 62,38 | 0,06% | - |
| 08.04.2026 | 61,61 | 62,54 | 61,09 | 62,35 | 4,43% | - |
| 07.04.2026 | 58,63 | 59,72 | 58,29 | 59,70 | -0,59% | - |
| 02.04.2026 | 60,75 | 61,57 | 60,01 | 60,06 | -2,59% | - |
| 01.04.2026 | 61,62 | 62,07 | 61,13 | 61,65 | 0,46% | - |
| 31.03.2026 | 61,89 | 62,21 | 60,31 | 61,37 | 0,27% | - |
| 30.03.2026 | 61,51 | 62,87 | 61,09 | 61,21 | -0,14% | - |
| 27.03.2026 | 61,73 | 61,73 | 59,44 | 61,29 | -0,02% | 4.800,00 |
| 26.03.2026 | 60,40 | 61,85 | 59,93 | 61,30 | 0,92% | - |
| 25.03.2026 | 58,99 | 60,79 | 58,66 | 60,74 | 3,94% | 108,00 |
| 24.03.2026 | 56,83 | 58,99 | 56,37 | 58,44 | 2,91% | - |
| 23.03.2026 | 55,90 | 58,79 | 55,62 | 56,79 | 0,68% | - |
| 20.03.2026 | 58,18 | 58,79 | 56,39 | 56,40 | -2,82% | - |
| 19.03.2026 | 59,02 | 59,13 | 57,18 | 58,04 | -1,66% | - |
| 18.03.2026 | 61,22 | 61,34 | 58,79 | 59,02 | -2,89% | - |
| 17.03.2026 | 59,97 | 61,19 | 59,79 | 60,77 | 0,85% | - |
| 16.03.2026 | 60,39 | 60,53 | 59,54 | 60,26 | 0,58% | 96,00 |
| 13.03.2026 | 58,95 | 60,56 | 58,81 | 59,91 | 1,71% | - |
| 12.03.2026 | 58,28 | 59,44 | 58,28 | 58,91 | 0,22% | - |
| 11.03.2026 | 58,42 | 59,21 | 57,70 | 58,78 | 0,81% | - |
| 10.03.2026 | 57,75 | 58,94 | 57,46 | 58,31 | 0,71% | - |
| 09.03.2026 | 56,98 | 58,19 | 55,97 | 57,90 | -0,26% | 30,00 |
| 06.03.2026 | 60,53 | 60,61 | 57,47 | 58,05 | -3,95% | 13,00 |
| 05.03.2026 | 61,64 | 61,86 | 59,32 | 60,43 | -1,86% | - |
| 04.03.2026 | 60,59 | 61,92 | 60,50 | 61,58 | 0,79% | - |
| 03.03.2026 | 60,18 | 61,11 | 58,76 | 61,09 | 0,47% | - |
| 02.03.2026 | 59,02 | 60,82 | 58,32 | 60,81 | 1,57% | - |
| 27.02.2026 | 59,95 | 60,20 | 58,89 | 59,87 | -0,61% | - |
| 26.02.2026 | 59,21 | 60,49 | 59,21 | 60,23 | 1,42% | - |
| 25.02.2026 | 59,56 | 60,40 | 58,37 | 59,39 | -0,50% | - |
| 24.02.2026 | 59,68 | 60,77 | 59,42 | 59,69 | 0,40% | 2.128,00 |
| 23.02.2026 | 60,31 | 61,55 | 58,57 | 59,45 | -2,77% | - |
| 20.02.2026 | 61,73 | 62,04 | 60,46 | 61,14 | -0,39% | - |
| 19.02.2026 | 61,69 | 62,23 | 60,48 | 61,38 | -0,40% | - |
| 18.02.2026 | 61,71 | 62,40 | 61,18 | 61,63 | 0,20% | 924,00 |
| 17.02.2026 | 61,00 | 62,75 | 61,00 | 61,50 | 0,00% | 13,00 |
| 16.02.2026 | 62,00 | 62,25 | 61,25 | 61,50 | 0,00% | - |
| 13.02.2026 | 61,50 | 62,50 | 61,25 | 61,50 | -0,81% | - |
| 12.02.2026 | 62,50 | 63,75 | 61,50 | 62,00 | -0,80% | - |
| 11.02.2026 | 61,50 | 63,00 | 61,00 | 62,50 | 2,04% | - |
| 10.02.2026 | 60,50 | 61,75 | 60,25 | 61,25 | 1,24% | - |
| 09.02.2026 | 61,75 | 61,75 | 60,25 | 60,50 | -1,63% | - |
| 06.02.2026 | 60,75 | 62,00 | 60,25 | 61,50 | 1,23% | - |