13,300€
-0,75%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 13,10 | 13,55 | 13,10 | 13,35 | 0,38% | - |
| 13.01.2025 | 13,40 | 13,55 | 13,30 | 13,30 | 0,38% | - |
| 10.01.2025 | 13,40 | 13,55 | 13,25 | 13,25 | -2,21% | 18.800,00 |
| 09.01.2025 | 13,10 | 13,55 | 13,10 | 13,55 | 0,00% | - |
| 08.01.2025 | 13,30 | 13,55 | 13,30 | 13,55 | 0,37% | - |
| 07.01.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 06.01.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 0,00% | - |
| 03.01.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 0,00% | 2.085,00 |
| 02.01.2025 | 13,00 | 13,50 | 13,00 | 13,50 | 0,00% | - |
| 30.12.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 0,00% | - |
| 27.12.2024 | 13,00 | 13,50 | 13,00 | 13,50 | 1,50% | - |
| 23.12.2024 | 13,20 | 13,50 | 13,20 | 13,30 | -1,12% | - |
| 20.12.2024 | 12,90 | 13,45 | 12,90 | 13,45 | 0,00% | - |
| 19.12.2024 | 13,30 | 13,45 | 13,10 | 13,45 | 1,13% | 11.600,00 |
| 18.12.2024 | 13,50 | 13,60 | 13,10 | 13,30 | -2,21% | 5.644,00 |
| 17.12.2024 | 13,50 | 13,60 | 13,20 | 13,60 | 0,00% | - |
| 16.12.2024 | 13,35 | 13,75 | 13,35 | 13,60 | 1,87% | 30,00 |
| 13.12.2024 | 13,30 | 13,35 | 13,30 | 13,35 | 0,38% | - |
| 12.12.2024 | 13,10 | 13,30 | 13,10 | 13,30 | 0,00% | - |
| 11.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
| 10.12.2024 | 13,30 | 13,35 | 13,30 | 13,35 | 0,38% | - |
| 09.12.2024 | 13,30 | 13,30 | 13,25 | 13,30 | -2,56% | 59,00 |
| 06.12.2024 | 13,40 | 13,65 | 13,40 | 13,65 | 1,87% | - |
| 05.12.2024 | 13,30 | 13,60 | 13,30 | 13,40 | 1,90% | 470,00 |
| 04.12.2024 | 13,00 | 13,60 | 13,00 | 13,15 | 0,00% | 495,00 |
| 03.12.2024 | 13,60 | 13,80 | 13,05 | 13,15 | -4,01% | 12.331,00 |
| 02.12.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,36% | 2.655,00 |
| 29.11.2024 | 13,65 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 28.11.2024 | 13,65 | 13,75 | 13,65 | 13,75 | 0,00% | - |
| 27.11.2024 | 13,65 | 13,75 | 13,65 | 13,75 | 0,36% | - |
| 26.11.2024 | 13,50 | 13,90 | 13,50 | 13,70 | -0,72% | - |
| 25.11.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 0,00% | - |
| 22.11.2024 | 13,55 | 13,90 | 13,55 | 13,80 | 0,00% | 3.358,00 |
| 21.11.2024 | 13,55 | 13,80 | 13,55 | 13,80 | 0,36% | - |
| 20.11.2024 | 13,55 | 13,75 | 13,55 | 13,75 | 1,48% | - |
| 19.11.2024 | 13,80 | 13,85 | 13,55 | 13,55 | -1,81% | - |
| 18.11.2024 | 13,40 | 13,80 | 13,40 | 13,80 | 0,36% | - |
| 15.11.2024 | 13,40 | 13,75 | 13,40 | 13,75 | 0,00% | - |
| 14.11.2024 | 13,40 | 13,75 | 13,40 | 13,75 | 0,00% | - |
| 13.11.2024 | 13,40 | 13,75 | 13,40 | 13,75 | 0,00% | - |
| 12.11.2024 | 13,55 | 13,85 | 13,50 | 13,75 | -0,72% | 180,00 |
| 11.11.2024 | 13,55 | 13,85 | 13,55 | 13,85 | 0,00% | - |
| 08.11.2024 | 13,55 | 14,25 | 13,40 | 13,85 | 0,00% | 340,00 |
| 07.11.2024 | 13,55 | 14,10 | 13,55 | 13,85 | 2,21% | 505,00 |
| 06.11.2024 | 13,50 | 14,00 | 13,50 | 13,55 | -1,45% | 380,00 |
| 05.11.2024 | 13,70 | 14,00 | 13,70 | 13,75 | -1,79% | - |
| 04.11.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 0,00% | - |
| 01.11.2024 | 13,80 | 14,00 | 13,80 | 14,00 | -0,36% | - |
| 31.10.2024 | 13,50 | 14,05 | 13,50 | 14,05 | 0,00% | - |
| 30.10.2024 | 13,50 | 14,05 | 13,50 | 14,05 | 0,00% | - |
| 29.10.2024 | 13,50 | 14,05 | 13,50 | 14,05 | 0,00% | - |
| 28.10.2024 | 13,50 | 14,05 | 13,50 | 14,05 | 0,00% | - |
| 25.10.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 0,00% | 65,00 |
| 24.10.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 0,00% | - |
| 23.10.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 0,00% | 150,00 |
| 22.10.2024 | 13,80 | 14,05 | 13,80 | 14,05 | 0,00% | - |
| 21.10.2024 | 13,70 | 14,10 | 13,70 | 14,05 | 0,36% | - |
| 18.10.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,56% | 9.400,00 |
| 17.10.2024 | 13,55 | 13,65 | 13,55 | 13,65 | 0,74% | 11.600,00 |
| 16.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 15.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 14.10.2024 | 13,30 | 13,55 | 13,30 | 13,55 | 0,00% | - |
| 11.10.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 10.10.2024 | 13,65 | 13,70 | 13,55 | 13,55 | -1,09% | 2.550,00 |
| 09.10.2024 | 13,60 | 13,80 | 13,60 | 13,70 | 0,37% | - |
| 08.10.2024 | 13,60 | 13,65 | 13,60 | 13,65 | 1,49% | - |
| 07.10.2024 | 13,65 | 13,70 | 13,30 | 13,45 | -1,82% | 29.945,00 |
| 04.10.2024 | 13,65 | 13,70 | 13,50 | 13,70 | 0,00% | 440,00 |
| 03.10.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 0,00% | 1.947,00 |
| 02.10.2024 | 13,40 | 13,70 | 13,40 | 13,70 | 0,37% | - |
| 01.10.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 1,11% | 880,00 |
| 30.09.2024 | 13,30 | 13,50 | 13,30 | 13,50 | 0,37% | 2.520,00 |
| 27.09.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | 2.000,00 |
| 26.09.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | 19.764,00 |
| 25.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 1.575,00 |
| 24.09.2024 | 13,20 | 13,25 | 13,20 | 13,25 | 0,00% | 840,00 |
| 23.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 20.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | - |
| 19.09.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 0,00% | 12.980,00 |
| 18.09.2024 | 13,25 | 13,25 | 13,20 | 13,25 | 1,15% | 6.720,00 |
| 17.09.2024 | 13,60 | 13,90 | 12,80 | 13,10 | -5,76% | - |
| 16.09.2024 | 13,60 | 14,05 | 13,60 | 13,90 | -2,46% | 100,00 |
| 13.09.2024 | 13,60 | 14,25 | 13,60 | 14,25 | 2,89% | 3.824,00 |
| 12.09.2024 | 13,65 | 13,85 | 13,65 | 13,85 | -1,77% | 100,00 |
| 11.09.2024 | 13,60 | 14,10 | 13,60 | 14,10 | -0,35% | - |
| 10.09.2024 | 13,60 | 14,20 | 13,60 | 14,15 | 2,54% | 30,00 |
| 09.09.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 0,00% | - |
| 06.09.2024 | 13,60 | 13,95 | 13,45 | 13,80 | 0,00% | 578,00 |