16,750€
1,52%
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 |
|---|---|---|---|---|---|---|
| 18.03.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,00% | - |
| 17.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 16.03.2026 | 16,70 | 17,00 | 16,70 | 16,75 | -3,74% | 1.872,00 |
| 12.03.2026 | 18,00 | 18,00 | 17,40 | 17,40 | -3,33% | 6.090,00 |
| 11.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 10.03.2026 | 18,00 | 18,10 | 18,00 | 18,00 | -1,64% | - |
| 09.03.2026 | 18,00 | 18,30 | 18,00 | 18,30 | 0,27% | - |
| 05.03.2026 | 18,20 | 18,50 | 17,90 | 18,25 | -1,35% | 25.350,00 |
| 04.03.2026 | 18,00 | 18,50 | 18,00 | 18,50 | 0,54% | 435,00 |
| 03.03.2026 | 18,00 | 18,40 | 18,00 | 18,40 | 0,00% | - |
| 02.03.2026 | 18,00 | 18,60 | 18,00 | 18,40 | 2,22% | - |
| 27.02.2026 | 17,60 | 18,30 | 17,60 | 18,00 | -0,55% | 330,00 |
| 26.02.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 1,12% | - |
| 25.02.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 0,00% | 25.200,00 |
| 24.02.2026 | 17,80 | 17,90 | 17,80 | 17,90 | 2,29% | - |
| 23.02.2026 | 17,80 | 17,90 | 17,50 | 17,50 | 0,00% | - |
| 20.02.2026 | 17,80 | 17,90 | 17,50 | 17,50 | -1,41% | - |
| 19.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 17.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 16.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,43% | 3.220,00 |
| 13.02.2026 | 17,75 | 17,75 | 17,50 | 17,50 | 0,00% | - |
| 12.02.2026 | 17,65 | 17,75 | 17,50 | 17,50 | -1,41% | - |
| 11.02.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,43% | - |
| 10.02.2026 | 17,80 | 17,90 | 17,50 | 17,50 | -2,23% | - |
| 09.02.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | - |
| 06.02.2026 | 17,85 | 17,90 | 17,85 | 17,90 | 2,29% | - |
| 04.02.2026 | 17,85 | 17,90 | 17,50 | 17,50 | 0,00% | - |
| 03.02.2026 | 17,90 | 17,90 | 17,50 | 17,50 | -2,23% | - |
| 02.02.2026 | 17,85 | 18,25 | 17,85 | 17,90 | -0,28% | - |
| 30.01.2026 | 17,80 | 18,25 | 17,80 | 17,95 | -1,37% | - |
| 29.01.2026 | 17,80 | 18,20 | 17,80 | 18,20 | 1,68% | - |
| 28.01.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -1,65% | - |
| 27.01.2026 | 17,75 | 18,20 | 17,75 | 18,20 | 0,28% | - |
| 26.01.2026 | 17,65 | 18,15 | 17,65 | 18,15 | -0,27% | - |
| 23.01.2026 | 17,65 | 18,80 | 17,30 | 18,20 | -0,27% | - |
| 22.01.2026 | 17,60 | 18,25 | 17,60 | 18,25 | 3,69% | 120,00 |
| 21.01.2026 | 17,70 | 18,10 | 17,60 | 17,60 | -2,76% | - |
| 19.01.2026 | 17,70 | 18,10 | 17,70 | 18,10 | 0,00% | - |
| 16.01.2026 | 17,70 | 18,10 | 17,70 | 18,10 | 4,62% | - |
| 15.01.2026 | 17,70 | 18,10 | 17,30 | 17,30 | -4,95% | - |
| 14.01.2026 | 17,80 | 18,20 | 17,80 | 18,20 | 2,54% | - |
| 13.01.2026 | 17,80 | 18,20 | 17,75 | 17,75 | 1,43% | - |
| 12.01.2026 | 17,80 | 18,20 | 17,50 | 17,50 | -2,23% | - |
| 09.01.2026 | 17,75 | 18,20 | 17,75 | 17,90 | 2,29% | - |
| 08.01.2026 | 18,20 | 18,20 | 17,50 | 17,50 | -2,78% | - |
| 07.01.2026 | 18,45 | 18,85 | 18,00 | 18,00 | -2,70% | - |
| 06.01.2026 | 20,05 | 20,05 | 18,50 | 18,50 | -5,37% | - |
| 05.01.2026 | 17,90 | 21,00 | 17,90 | 19,55 | 9,83% | 8.490,00 |
| 02.01.2026 | 17,60 | 17,90 | 17,60 | 17,80 | 1,14% | 2.173,00 |
| 30.12.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 29.12.2025 | 17,40 | 17,60 | 17,10 | 17,20 | 1,18% | - |
| 22.12.2025 | 17,40 | 17,75 | 16,60 | 17,00 | 0,00% | 4.540,00 |
| 19.12.2025 | 17,40 | 17,50 | 17,00 | 17,00 | 0,00% | - |
| 18.12.2025 | 17,50 | 17,50 | 17,00 | 17,00 | 0,00% | 440,00 |
| 17.12.2025 | 18,35 | 18,75 | 16,50 | 17,00 | -6,59% | 7.272,00 |
| 16.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 15.12.2025 | 18,20 | 18,20 | 17,90 | 17,90 | 0,00% | - |
| 11.12.2025 | 18,20 | 18,20 | 17,90 | 17,90 | 0,00% | - |
| 10.12.2025 | 18,35 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 09.12.2025 | 18,35 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 08.12.2025 | 18,35 | 18,60 | 17,90 | 17,90 | -5,29% | - |
| 04.12.2025 | 18,35 | 18,90 | 18,15 | 18,90 | 5,59% | 55,00 |
| 03.12.2025 | 18,35 | 18,35 | 17,90 | 17,90 | -5,29% | 2.052,00 |
| 01.12.2025 | 18,65 | 19,45 | 18,35 | 18,90 | 5,59% | 1,00 |
| 28.11.2025 | 18,35 | 19,05 | 17,90 | 17,90 | 0,00% | 1.950,00 |
| 27.11.2025 | 18,35 | 18,65 | 17,90 | 17,90 | -0,56% | 9.550,00 |
| 26.11.2025 | 18,35 | 18,65 | 17,90 | 18,00 | 0,56% | 800,00 |
| 24.11.2025 | 18,45 | 18,75 | 17,90 | 17,90 | -1,10% | 8.398,00 |
| 21.11.2025 | 18,45 | 18,75 | 18,10 | 18,10 | 0,00% | - |
| 20.11.2025 | 18,45 | 18,75 | 18,10 | 18,10 | 0,00% | 3.100,00 |
| 19.11.2025 | 18,45 | 18,75 | 18,10 | 18,10 | 0,00% | 669,00 |
| 18.11.2025 | 18,55 | 18,85 | 18,10 | 18,10 | 0,00% | - |
| 17.11.2025 | 18,20 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 13.11.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -2,43% | 30,00 |
| 12.11.2025 | 18,70 | 18,70 | 17,80 | 18,55 | 0,27% | - |
| 11.11.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | - |
| 10.11.2025 | 18,45 | 18,70 | 18,45 | 18,70 | 3,89% | - |
| 07.11.2025 | 18,45 | 18,65 | 18,00 | 18,00 | -2,17% | 1.479,00 |
| 06.11.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 05.11.2025 | 18,40 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 04.11.2025 | 18,30 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 03.11.2025 | 17,75 | 18,30 | 17,75 | 17,90 | 0,85% | 2.095,00 |
| 31.10.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
| 30.10.2025 | 17,75 | 17,75 | 17,60 | 17,60 | 0,00% | 6.460,00 |
| 29.10.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,85% | - |
| 28.10.2025 | 17,70 | 17,75 | 17,70 | 17,75 | 0,85% | - |
| 27.10.2025 | 17,75 | 17,75 | 17,60 | 17,60 | -0,85% | 500,00 |
| 24.10.2025 | 17,75 | 18,20 | 17,75 | 17,75 | 0,28% | - |
| 22.10.2025 | 17,75 | 17,80 | 17,70 | 17,70 | 0,57% | - |
| 21.10.2025 | 17,60 | 17,75 | 17,60 | 17,60 | -1,68% | - |
| 20.10.2025 | 17,90 | 18,20 | 17,90 | 17,90 | -1,10% | - |
| 17.10.2025 | 18,20 | 18,20 | 18,10 | 18,10 | 1,12% | 240,00 |
| 16.10.2025 | 17,75 | 18,30 | 17,75 | 17,90 | 1,70% | - |
| 15.10.2025 | 18,05 | 18,05 | 17,60 | 17,60 | -2,76% | - |
| 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% | - |