14,500€
-2,03%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,15 | 15,15 | 14,55 | 14,80 | -1,33% | 7.986,00 |
| 19.10.2026 | 14,45 | 15,20 | 14,45 | 15,00 | 3,45% | 1.089,00 |
| 16.10.2026 | 14,45 | 14,55 | 14,45 | 14,50 | -2,68% | 450,00 |
| 15.10.2026 | 14,70 | 14,90 | 14,65 | 14,90 | -0,33% | - |
| 14.10.2026 | 14,60 | 14,95 | 14,60 | 14,95 | 0,34% | - |
| 13.10.2026 | 14,75 | 15,00 | 14,65 | 14,90 | -4,49% | - |
| 12.10.2026 | 15,40 | 15,85 | 15,40 | 15,60 | 1,30% | - |
| 09.10.2026 | 14,90 | 15,40 | 14,90 | 15,40 | 3,36% | 1.050,00 |
| 08.10.2026 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | - |
| 07.10.2026 | 15,10 | 15,25 | 14,75 | 15,20 | 2,70% | 7.320,00 |
| 06.10.2026 | 15,65 | 15,65 | 14,15 | 14,80 | -5,43% | 10.800,00 |
| 05.10.2026 | 15,20 | 15,95 | 15,20 | 15,65 | 0,32% | - |
| 02.10.2026 | 15,50 | 15,95 | 15,20 | 15,60 | -1,89% | - |
| 01.10.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 3,92% | 20,00 |
| 30.09.2026 | 15,30 | 15,65 | 15,30 | 15,30 | 0,00% | 3.145,00 |
| 29.09.2026 | 15,90 | 15,90 | 15,30 | 15,30 | -4,67% | - |
| 28.09.2026 | 16,10 | 16,20 | 15,65 | 16,05 | 1,90% | 554,00 |
| 25.09.2026 | 15,85 | 16,10 | 15,75 | 15,75 | 0,00% | - |
| 24.09.2026 | 16,10 | 16,10 | 15,75 | 15,75 | -0,94% | - |
| 23.09.2026 | 16,35 | 16,40 | 15,70 | 15,90 | -0,31% | 1.400,00 |
| 22.09.2026 | 15,95 | 16,20 | 15,95 | 15,95 | 1,27% | - |
| 21.09.2026 | 15,95 | 16,30 | 15,75 | 15,75 | 0,00% | 4.941,00 |
| 18.09.2026 | 16,25 | 16,25 | 15,75 | 15,75 | -0,63% | 1.050,00 |
| 17.09.2026 | 17,45 | 17,45 | 13,50 | 15,85 | -9,94% | 3.950,00 |
| 16.09.2026 | 17,80 | 17,80 | 17,50 | 17,60 | -1,12% | - |
| 14.09.2026 | 17,70 | 18,00 | 17,70 | 17,80 | 0,28% | 370,00 |
| 11.09.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 0,28% | - |
| 10.09.2026 | 17,70 | 17,75 | 17,70 | 17,70 | 1,43% | - |
| 09.09.2026 | 17,65 | 17,65 | 17,45 | 17,45 | -1,13% | - |
| 08.09.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 07.09.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.09.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 03.09.2026 | 17,55 | 17,65 | 17,55 | 17,65 | 0,57% | - |
| 02.09.2026 | 17,35 | 17,55 | 17,35 | 17,55 | 1,15% | 12.080,00 |
| 01.09.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 31.08.2026 | 17,35 | 17,35 | 17,35 | 17,35 | 0,00% | - |
| 28.08.2026 | 17,25 | 17,35 | 17,25 | 17,35 | -0,86% | - |
| 27.08.2026 | 17,35 | 17,80 | 17,35 | 17,50 | 0,00% | - |
| 26.08.2026 | 18,15 | 18,15 | 17,50 | 17,50 | -2,23% | 33.110,00 |
| 25.08.2026 | 18,00 | 18,15 | 17,90 | 17,90 | -1,38% | - |
| 24.08.2026 | 18,15 | 18,15 | 17,90 | 18,15 | 0,00% | - |
| 21.08.2026 | 18,20 | 18,20 | 17,90 | 18,15 | -0,55% | - |
| 20.08.2026 | 18,35 | 18,35 | 18,25 | 18,25 | 0,00% | 230,00 |
| 19.08.2026 | 18,25 | 18,30 | 18,00 | 18,25 | 0,00% | - |
| 18.08.2026 | 18,30 | 18,30 | 18,25 | 18,25 | 3,40% | 310,00 |
| 17.08.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | - |
| 14.08.2026 | 17,60 | 17,65 | 17,60 | 17,60 | -0,28% | - |
| 13.08.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,00% | 2.300,00 |
| 12.08.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 0,28% | 18,00 |
| 11.08.2026 | 17,60 | 17,65 | 17,60 | 17,60 | 0,00% | - |
| 10.08.2026 | 18,10 | 18,10 | 17,60 | 17,60 | -2,76% | - |
| 07.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 06.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.08.2026 | 18,10 | 18,10 | 17,85 | 18,10 | 0,00% | 692,00 |
| 04.08.2026 | 18,25 | 18,25 | 18,10 | 18,10 | 1,40% | - |
| 03.08.2026 | 17,60 | 17,85 | 17,50 | 17,85 | 0,00% | 2.100,00 |
| 31.07.2026 | 17,60 | 17,85 | 17,60 | 17,85 | -0,83% | 360,00 |
| 30.07.2026 | 17,85 | 18,00 | 17,85 | 18,00 | 2,27% | - |
| 29.07.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 2,33% | - |
| 28.07.2026 | 17,60 | 17,75 | 17,20 | 17,20 | -0,86% | - |
| 27.07.2026 | 18,05 | 18,10 | 17,20 | 17,35 | -2,80% | 1.635,00 |
| 23.07.2026 | 17,80 | 17,85 | 17,75 | 17,85 | 0,85% | - |
| 22.07.2026 | 17,80 | 17,80 | 17,70 | 17,70 | -0,56% | 390,00 |
| 21.07.2026 | 17,70 | 17,95 | 17,70 | 17,80 | 0,56% | 60,00 |
| 20.07.2026 | 17,75 | 17,75 | 17,70 | 17,70 | -2,48% | - |
| 17.07.2026 | 18,50 | 18,50 | 16,75 | 18,15 | -1,89% | 4.676,00 |
| 16.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | - |
| 15.07.2026 | 18,40 | 18,55 | 18,40 | 18,55 | 0,27% | - |
| 14.07.2026 | 18,75 | 18,90 | 18,50 | 18,50 | -1,33% | 2.298,00 |
| 13.07.2026 | 18,75 | 18,80 | 18,75 | 18,75 | 0,00% | - |
| 10.07.2026 | 18,85 | 18,85 | 18,75 | 18,75 | -2,34% | - |
| 09.07.2026 | 18,35 | 19,20 | 18,35 | 19,20 | 2,40% | 650,00 |
| 08.07.2026 | 18,65 | 19,85 | 18,60 | 18,75 | 1,63% | 530,00 |
| 06.07.2026 | 18,30 | 19,45 | 18,30 | 18,45 | 0,27% | 1.815,00 |
| 03.07.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 0,55% | - |
| 02.07.2026 | 18,45 | 18,50 | 18,30 | 18,30 | -1,08% | - |
| 01.07.2026 | 18,35 | 18,75 | 18,20 | 18,50 | 0,54% | 1.950,00 |
| 30.06.2026 | 18,30 | 18,45 | 18,30 | 18,40 | 1,10% | - |
| 29.06.2026 | 18,35 | 18,35 | 18,20 | 18,20 | 0,28% | - |
| 26.06.2026 | 18,15 | 18,70 | 18,15 | 18,15 | -2,42% | - |
| 25.06.2026 | 18,35 | 18,60 | 18,35 | 18,60 | 0,00% | - |
| 24.06.2026 | 18,15 | 18,60 | 18,15 | 18,60 | 0,54% | - |
| 23.06.2026 | 18,40 | 18,50 | 18,15 | 18,50 | 2,21% | - |
| 22.06.2026 | 18,05 | 18,15 | 18,05 | 18,10 | 0,28% | - |
| 19.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 18.06.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 17.06.2026 | 18,00 | 18,05 | 18,00 | 18,05 | 0,28% | - |
| 16.06.2026 | 18,00 | 18,20 | 18,00 | 18,00 | 0,00% | 150,00 |
| 15.06.2026 | 18,00 | 18,25 | 18,00 | 18,00 | -1,37% | 920,00 |
| 12.06.2026 | 17,85 | 18,25 | 17,85 | 18,25 | 2,24% | 650,00 |
| 11.06.2026 | 18,00 | 18,00 | 17,85 | 17,85 | -0,83% | - |
| 10.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 09.06.2026 | 18,00 | 18,00 | 17,70 | 17,70 | -1,67% | 42,00 |
| 08.06.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | 7.519,00 |
| 05.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 200,00 |
| 04.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 03.06.2026 | 18,00 | 18,15 | 18,00 | 18,15 | 0,00% | - |
| 02.06.2026 | 18,00 | 18,15 | 18,00 | 18,15 | 0,55% | - |
| 01.06.2026 | 17,90 | 18,05 | 17,90 | 18,05 | -1,10% | - |
| 29.05.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | 13.550,00 |