18,600€
5,68%
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 |
---|---|---|---|---|---|---|
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 |
04.03.2025 | 13,40 | 13,85 | 13,40 | 13,75 | 0,73% | - |
03.03.2025 | 13,60 | 13,65 | 13,60 | 13,65 | -0,73% | - |
28.02.2025 | 13,70 | 13,75 | 13,70 | 13,75 | 0,00% | - |
27.02.2025 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | 624,00 |
26.02.2025 | 13,60 | 13,75 | 13,60 | 13,75 | 0,00% | - |
25.02.2025 | 13,70 | 13,75 | 13,70 | 13,75 | 0,36% | - |
24.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
21.02.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
20.02.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | 58,00 |
19.02.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
18.02.2025 | 13,50 | 13,70 | 13,50 | 13,70 | -0,36% | - |
17.02.2025 | 13,65 | 13,75 | 13,65 | 13,75 | 0,36% | - |
14.02.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,00% | - |
13.02.2025 | 13,40 | 13,70 | 13,40 | 13,70 | -1,79% | - |
12.02.2025 | 13,55 | 13,95 | 13,55 | 13,95 | 2,57% | 431,00 |
11.02.2025 | 13,50 | 13,70 | 13,50 | 13,60 | -0,73% | 7.360,00 |
10.02.2025 | 13,65 | 13,95 | 13,65 | 13,70 | 0,00% | 23.590,00 |
07.02.2025 | 13,65 | 13,70 | 13,50 | 13,70 | 0,37% | 8.298,00 |
06.02.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 0,37% | - |
05.02.2025 | 13,55 | 13,75 | 13,55 | 13,60 | 0,00% | 11.440,00 |
04.02.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 0,00% | - |
03.02.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 0,00% | - |
31.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
30.01.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | 27.600,00 |
29.01.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 0,37% | - |
28.01.2025 | 13,30 | 13,65 | 13,30 | 13,65 | 0,37% | 7.155,00 |
27.01.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 0,00% | 5.800,00 |
24.01.2025 | 13,45 | 13,60 | 13,45 | 13,60 | 0,37% | - |
23.01.2025 | 13,60 | 13,60 | 13,50 | 13,55 | 0,74% | - |
22.01.2025 | 13,10 | 13,60 | 13,10 | 13,45 | 0,75% | - |
21.01.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -0,37% | - |
20.01.2025 | 13,40 | 13,55 | 13,40 | 13,40 | -1,11% | 50,00 |
17.01.2025 | 13,50 | 13,65 | 13,50 | 13,55 | -0,73% | - |
16.01.2025 | 13,40 | 13,65 | 13,40 | 13,65 | 0,74% | - |
15.01.2025 | 13,50 | 13,55 | 13,40 | 13,55 | 1,50% | 19.950,00 |