18,050€
2,56%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | - |
| 13.10.2025 | 17,90 | 18,20 | 17,90 | 17,90 | -1,10% | - |
| 10.10.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | 350,00 |
| 09.10.2025 | 17,80 | 18,20 | 17,80 | 17,90 | 1,70% | 2.130,00 |
| 08.10.2025 | 17,60 | 18,05 | 17,60 | 17,60 | -0,56% | - |
| 07.10.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,21% | - |
| 06.10.2025 | 18,00 | 18,35 | 18,00 | 18,10 | -1,36% | 70,00 |
| 03.10.2025 | 18,25 | 18,35 | 18,25 | 18,35 | 0,00% | - |
| 02.10.2025 | 18,00 | 18,65 | 18,00 | 18,35 | 1,94% | - |
| 01.10.2025 | 18,25 | 18,65 | 18,00 | 18,00 | 1,69% | - |
| 29.09.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -4,32% | - |
| 26.09.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 4,52% | 475,00 |
| 25.09.2025 | 17,70 | 18,10 | 17,70 | 17,70 | 0,00% | - |
| 24.09.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,21% | - |
| 23.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 22.09.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 0,00% | - |
| 19.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 18.09.2025 | 17,60 | 18,35 | 17,60 | 18,35 | 3,09% | 600,00 |
| 17.09.2025 | 17,75 | 17,80 | 17,75 | 17,80 | -1,39% | - |
| 16.09.2025 | 17,75 | 18,05 | 17,75 | 18,05 | 1,12% | - |
| 15.09.2025 | 17,80 | 17,85 | 17,80 | 17,85 | -1,11% | - |
| 12.09.2025 | 17,85 | 18,20 | 17,85 | 18,05 | -1,90% | - |
| 11.09.2025 | 17,85 | 18,40 | 17,85 | 18,40 | 4,55% | 30,00 |
| 10.09.2025 | 17,95 | 18,05 | 17,60 | 17,60 | -2,22% | 6.200,00 |
| 09.09.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 0,56% | - |
| 05.09.2025 | 17,30 | 17,90 | 17,30 | 17,90 | 0,00% | - |
| 04.09.2025 | 18,25 | 18,25 | 17,90 | 17,90 | -2,45% | - |
| 02.09.2025 | 18,20 | 18,75 | 18,20 | 18,35 | 1,38% | - |
| 01.09.2025 | 18,25 | 18,25 | 18,10 | 18,10 | 0,56% | - |
| 29.08.2025 | 19,45 | 19,45 | 18,00 | 18,00 | -7,46% | - |
| 28.08.2025 | 18,00 | 19,60 | 18,00 | 19,45 | 8,96% | 4.857,00 |
| 27.08.2025 | 17,85 | 17,85 | 17,80 | 17,85 | 0,00% | - |
| 26.08.2025 | 17,90 | 17,90 | 17,80 | 17,85 | -0,28% | - |
| 25.08.2025 | 17,50 | 17,90 | 17,50 | 17,90 | 0,85% | - |
| 22.08.2025 | 17,65 | 17,75 | 17,65 | 17,75 | 0,28% | - |
| 21.08.2025 | 17,65 | 17,70 | 17,40 | 17,70 | 0,28% | - |
| 20.08.2025 | 17,50 | 17,70 | 17,40 | 17,65 | -1,12% | 57,00 |
| 19.08.2025 | 17,65 | 18,05 | 17,40 | 17,85 | -1,38% | - |
| 18.08.2025 | 17,40 | 18,10 | 17,40 | 18,10 | 2,26% | 25,00 |
| 15.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 14.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 4.300,00 |
| 13.08.2025 | 17,30 | 17,75 | 16,85 | 17,70 | 0,57% | 11.544,00 |
| 12.08.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 0,00% | - |
| 11.08.2025 | 17,30 | 17,60 | 17,30 | 17,60 | 0,00% | - |
| 08.08.2025 | 17,60 | 17,60 | 17,45 | 17,60 | 0,00% | 1.900,00 |
| 07.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 06.08.2025 | 17,60 | 17,60 | 17,45 | 17,45 | 0,29% | - |
| 05.08.2025 | 16,60 | 17,40 | 16,60 | 17,40 | 0,87% | 400,00 |
| 04.08.2025 | 17,25 | 17,40 | 17,15 | 17,25 | 0,00% | - |
| 01.08.2025 | 17,25 | 17,40 | 17,25 | 17,25 | 0,29% | - |
| 31.07.2025 | 17,20 | 17,80 | 17,20 | 17,20 | -0,29% | - |
| 30.07.2025 | 17,00 | 17,60 | 16,75 | 17,25 | 2,68% | 2.910,00 |
| 29.07.2025 | 18,30 | 18,55 | 16,60 | 16,80 | -8,20% | 200,00 |
| 28.07.2025 | 18,30 | 18,55 | 18,30 | 18,30 | 3,68% | - |
| 25.07.2025 | 18,00 | 18,00 | 17,60 | 17,65 | 3,22% | 500,00 |
| 24.07.2025 | 17,20 | 18,05 | 16,80 | 17,10 | -0,87% | 656,00 |
| 23.07.2025 | 18,00 | 18,00 | 17,25 | 17,25 | -3,63% | 652,00 |
| 22.07.2025 | 18,00 | 18,60 | 17,90 | 17,90 | -0,56% | - |
| 21.07.2025 | 18,65 | 18,65 | 17,80 | 18,00 | -3,49% | 165,00 |
| 18.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,36% | - |
| 17.07.2025 | 19,20 | 19,20 | 18,40 | 18,40 | -3,66% | 1.325,00 |
| 16.07.2025 | 19,20 | 19,20 | 18,75 | 19,10 | 1,06% | 2.364,00 |
| 15.07.2025 | 19,25 | 19,40 | 18,90 | 18,90 | -1,82% | 6.130,00 |
| 14.07.2025 | 20,45 | 20,45 | 19,15 | 19,25 | 1,05% | 2.472,00 |
| 11.07.2025 | 19,85 | 20,05 | 19,05 | 19,05 | -3,30% | 275,00 |
| 10.07.2025 | 19,15 | 19,70 | 19,15 | 19,70 | 2,87% | - |
| 09.07.2025 | 19,65 | 19,65 | 19,00 | 19,15 | -0,78% | - |
| 08.07.2025 | 19,50 | 20,05 | 19,20 | 19,30 | -0,26% | 500,00 |
| 07.07.2025 | 20,05 | 20,05 | 19,20 | 19,35 | -2,52% | 2.650,00 |
| 04.07.2025 | 19,85 | 20,05 | 19,55 | 19,85 | 0,00% | 6.802,00 |
| 03.07.2025 | 19,60 | 20,20 | 19,60 | 19,85 | 1,28% | 492,00 |
| 02.07.2025 | 19,20 | 19,80 | 19,20 | 19,60 | 0,00% | 1.040,00 |
| 01.07.2025 | 19,55 | 19,60 | 19,30 | 19,60 | 0,77% | 190,00 |
| 30.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | 345,00 |
| 27.06.2025 | 19,30 | 19,50 | 19,30 | 19,45 | -0,26% | 4.990,00 |
| 26.06.2025 | 19,45 | 19,50 | 19,45 | 19,50 | 0,26% | - |
| 25.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,00% | - |
| 24.06.2025 | 19,45 | 19,60 | 19,35 | 19,45 | 0,00% | - |
| 23.06.2025 | 19,60 | 19,60 | 19,20 | 19,45 | -0,26% | 2.453,00 |
| 20.06.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 19.06.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 0,00% | - |
| 18.06.2025 | 18,50 | 19,60 | 18,35 | 19,60 | 5,66% | 670,00 |
| 17.06.2025 | 18,40 | 19,55 | 18,40 | 18,55 | 0,54% | 6.500,00 |
| 16.06.2025 | 18,20 | 18,85 | 17,80 | 18,45 | -0,27% | - |
| 13.06.2025 | 18,20 | 18,85 | 18,20 | 18,50 | -1,86% | - |
| 12.06.2025 | 18,60 | 19,10 | 18,40 | 18,85 | 2,72% | - |
| 11.06.2025 | 17,60 | 18,75 | 17,60 | 18,35 | -1,08% | 5.797,00 |
| 10.06.2025 | 17,55 | 18,55 | 17,55 | 18,55 | -2,37% | 230,00 |
| 09.06.2025 | 17,60 | 19,00 | 17,60 | 19,00 | 4,11% | - |
| 06.06.2025 | 18,00 | 18,25 | 18,00 | 18,25 | 1,39% | 6,00 |
| 05.06.2025 | 18,00 | 18,10 | 18,00 | 18,00 | -1,37% | - |
| 04.06.2025 | 18,00 | 18,25 | 18,00 | 18,25 | -2,14% | - |
| 03.06.2025 | 17,60 | 18,65 | 17,60 | 18,65 | 4,78% | 1.350,00 |
| 02.06.2025 | 17,70 | 18,30 | 16,50 | 17,80 | -2,73% | 1.126,00 |
| 30.05.2025 | 17,70 | 18,45 | 17,70 | 18,30 | 4,57% | 5.192,00 |
| 29.05.2025 | 17,80 | 19,20 | 17,10 | 17,50 | -6,42% | 432,00 |
| 28.05.2025 | 17,80 | 18,70 | 17,80 | 18,70 | 3,31% | 7.250,00 |
| 27.05.2025 | 17,30 | 19,10 | 17,30 | 18,10 | 4,62% | 4.800,00 |
| 26.05.2025 | 17,10 | 17,30 | 17,10 | 17,30 | -3,62% | - |
| 23.05.2025 | 17,75 | 17,95 | 17,75 | 17,95 | 1,13% | 3.240,00 |