17,950€
8,79%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |