17,100€
0,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 17,50 | 17,95 | 17,50 | 17,75 | -1,11% | - |
| 21.05.2025 | 17,50 | 17,95 | 17,50 | 17,95 | 0,00% | - |
| 20.05.2025 | 17,90 | 18,15 | 17,70 | 17,95 | -0,83% | 2.390,00 |
| 19.05.2025 | 17,75 | 18,10 | 17,70 | 18,10 | 3,13% | - |
| 16.05.2025 | 18,00 | 18,15 | 17,55 | 17,55 | -3,31% | 160,00 |
| 15.05.2025 | 18,20 | 18,20 | 18,10 | 18,15 | -0,27% | - |
| 14.05.2025 | 18,40 | 18,45 | 18,15 | 18,20 | -0,27% | 325,00 |
| 13.05.2025 | 17,95 | 18,25 | 17,70 | 18,25 | 1,67% | 4.230,00 |
| 12.05.2025 | 16,70 | 18,10 | 16,70 | 17,95 | 5,28% | - |
| 09.05.2025 | 16,70 | 17,05 | 16,70 | 17,05 | 0,00% | 3.360,00 |
| 08.05.2025 | 16,70 | 17,05 | 16,70 | 17,05 | 0,00% | - |
| 07.05.2025 | 16,55 | 17,10 | 16,55 | 17,05 | 0,89% | 4.506,00 |
| 06.05.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 0,30% | - |
| 05.05.2025 | 16,25 | 16,85 | 16,25 | 16,85 | 3,69% | 9.974,00 |
| 02.05.2025 | 15,80 | 16,25 | 15,80 | 16,25 | 0,00% | - |
| 30.04.2025 | 16,10 | 16,30 | 16,10 | 16,25 | -0,31% | 9.604,00 |
| 29.04.2025 | 16,90 | 16,90 | 16,25 | 16,30 | -3,55% | 300,00 |
| 28.04.2025 | 16,90 | 17,25 | 16,90 | 16,90 | -0,59% | 540,00 |
| 25.04.2025 | 16,55 | 17,00 | 16,40 | 17,00 | 0,29% | - |
| 24.04.2025 | 16,60 | 16,95 | 16,60 | 16,95 | 0,00% | - |
| 23.04.2025 | 16,60 | 16,95 | 16,60 | 16,95 | -0,59% | - |
| 22.04.2025 | 16,10 | 17,05 | 16,10 | 17,05 | 0,00% | 7.069,00 |
| 17.04.2025 | 15,60 | 17,05 | 15,60 | 17,05 | 6,56% | 350,00 |
| 16.04.2025 | 15,65 | 16,25 | 15,50 | 16,00 | 2,24% | 3.790,00 |
| 15.04.2025 | 16,40 | 16,80 | 15,65 | 15,65 | -3,40% | - |
| 14.04.2025 | 16,30 | 16,90 | 16,10 | 16,20 | -0,61% | 4.805,00 |
| 11.04.2025 | 15,25 | 16,35 | 15,25 | 16,30 | 6,89% | 3.340,00 |
| 10.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 09.04.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,00% | - |
| 08.04.2025 | 15,15 | 15,25 | 15,15 | 15,25 | 0,66% | - |
| 07.04.2025 | 15,15 | 15,25 | 15,05 | 15,15 | 0,00% | - |
| 04.04.2025 | 15,15 | 15,30 | 15,05 | 15,15 | -0,98% | 4.640,00 |
| 03.04.2025 | 14,80 | 15,40 | 14,80 | 15,30 | 0,33% | - |
| 02.04.2025 | 15,25 | 15,40 | 15,20 | 15,25 | -0,33% | 2.210,00 |
| 01.04.2025 | 14,55 | 15,30 | 14,55 | 15,30 | 2,00% | - |
| 31.03.2025 | 14,90 | 15,15 | 14,50 | 15,00 | 0,67% | 2.323,00 |
| 28.03.2025 | 14,75 | 14,90 | 14,70 | 14,90 | 1,02% | 6.412,00 |
| 27.03.2025 | 14,10 | 14,75 | 14,10 | 14,75 | 3,51% | 2.700,00 |
| 26.03.2025 | 14,10 | 14,25 | 14,10 | 14,25 | 1,06% | - |
| 25.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 24.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 21.03.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 1,08% | 70,00 |
| 20.03.2025 | 13,95 | 14,10 | 13,95 | 13,95 | -1,06% | - |
| 19.03.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 0,00% | - |
| 18.03.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 0,00% | 150,00 |
| 17.03.2025 | 13,85 | 14,10 | 13,85 | 14,10 | 0,00% | 11.786,00 |
| 14.03.2025 | 13,85 | 14,10 | 13,85 | 14,10 | 0,00% | - |
| 13.03.2025 | 14,00 | 14,10 | 13,90 | 14,10 | -1,05% | 6.670,00 |
| 12.03.2025 | 13,80 | 14,25 | 13,80 | 14,25 | 1,06% | 1.400,00 |
| 11.03.2025 | 14,10 | 14,10 | 13,90 | 14,10 | 0,00% | 22,00 |
| 10.03.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -0,70% | 12.310,00 |
| 07.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 4.511,00 |
| 06.03.2025 | 13,60 | 14,50 | 13,60 | 14,20 | 2,90% | 24.017,00 |
| 05.03.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 0,36% | 5.400,00 |