Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
15,550€
0,97%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 15,55 | 15,55 | 15,40 | 15,40 | -0,96% | - |
| 29.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | 360,00 |
| 26.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,97% | - |
| 25.09.2025 | 15,40 | 15,55 | 15,05 | 15,40 | 0,00% | - |
| 24.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | 600,00 |
| 23.09.2025 | 15,65 | 15,80 | 15,40 | 15,80 | 0,96% | 450,00 |
| 22.09.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 19.09.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,97% | 100,00 |
| 18.09.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | 1.700,00 |
| 17.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 16.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 15.09.2025 | 15,85 | 15,85 | 15,70 | 15,70 | -0,63% | 288,00 |
| 12.09.2025 | 15,65 | 15,85 | 15,60 | 15,80 | 0,96% | 200,00 |
| 11.09.2025 | 15,65 | 15,65 | 15,55 | 15,65 | 1,62% | - |
| 10.09.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -1,60% | 19.200,00 |
| 09.09.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,32% | - |
| 05.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.09.2025 | 15,60 | 15,75 | 15,60 | 15,60 | 0,00% | 8.673,00 |
| 03.09.2025 | 15,40 | 15,70 | 15,40 | 15,60 | 0,00% | 10.540,00 |
| 02.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | - |
| 01.09.2025 | 15,65 | 15,65 | 15,45 | 15,45 | -1,28% | 7.398,00 |
| 29.08.2025 | 15,70 | 15,70 | 15,65 | 15,65 | 0,32% | - |
| 28.08.2025 | 15,70 | 15,90 | 15,15 | 15,60 | -0,64% | 4.855,00 |
| 27.08.2025 | 15,70 | 15,70 | 15,65 | 15,70 | 0,00% | 1.472,00 |
| 26.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 25.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 22.08.2025 | 15,65 | 15,70 | 15,65 | 15,70 | 0,32% | - |
| 21.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 20.08.2025 | 15,65 | 15,75 | 15,50 | 15,65 | -0,63% | 13.507,00 |
| 19.08.2025 | 15,60 | 15,75 | 15,60 | 15,75 | 0,96% | - |
| 18.08.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 0,32% | 11.085,00 |
| 15.08.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,00% | 14.818,00 |
| 14.08.2025 | 15,50 | 15,55 | 15,50 | 15,55 | 0,65% | - |
| 13.08.2025 | 15,45 | 15,60 | 15,45 | 15,45 | 0,00% | 25.300,00 |
| 12.08.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -0,32% | 3.530,00 |
| 11.08.2025 | 15,50 | 15,60 | 15,50 | 15,50 | 0,00% | 2.520,00 |
| 08.08.2025 | 15,50 | 15,60 | 15,50 | 15,50 | -0,32% | 16.620,00 |
| 07.08.2025 | 15,55 | 15,60 | 15,55 | 15,55 | -0,32% | 3.900,00 |
| 06.08.2025 | 15,55 | 15,60 | 15,55 | 15,60 | 0,32% | 11.200,00 |
| 05.08.2025 | 15,55 | 15,75 | 15,55 | 15,55 | 0,00% | - |
| 04.08.2025 | 15,50 | 15,60 | 15,50 | 15,55 | 0,32% | 24.480,00 |
| 01.08.2025 | 15,75 | 15,85 | 15,45 | 15,50 | -1,59% | 39.000,00 |
| 31.07.2025 | 15,65 | 15,75 | 15,65 | 15,75 | 0,64% | 46.520,00 |
| 30.07.2025 | 15,55 | 15,65 | 15,55 | 15,65 | -0,95% | 1.682,00 |
| 29.07.2025 | 15,70 | 15,80 | 15,55 | 15,80 | 0,96% | 448,00 |
| 28.07.2025 | 15,55 | 15,80 | 15,40 | 15,65 | 0,64% | 6.200,00 |
| 25.07.2025 | 15,40 | 15,55 | 14,85 | 15,55 | 0,97% | 4.177,00 |
| 24.07.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,00% | 8.000,00 |
| 23.07.2025 | 15,75 | 15,75 | 15,40 | 15,40 | -2,22% | 24.473,00 |
| 22.07.2025 | 15,90 | 16,00 | 15,75 | 15,75 | -0,32% | 16.140,00 |
| 21.07.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -1,25% | 6.100,00 |
| 18.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 3.059,00 |
| 17.07.2025 | 16,10 | 16,10 | 15,95 | 16,00 | 0,00% | 104.000,00 |
| 16.07.2025 | 15,75 | 16,00 | 15,65 | 16,00 | 0,63% | 7.773,00 |
| 15.07.2025 | 16,35 | 16,35 | 15,55 | 15,90 | -0,62% | 9.124,00 |
| 14.07.2025 | 16,75 | 16,80 | 16,00 | 16,00 | -5,60% | 7.932,00 |
| 11.07.2025 | 16,95 | 17,25 | 16,90 | 16,95 | -0,59% | 5.320,00 |
| 10.07.2025 | 16,80 | 17,05 | 16,80 | 17,05 | 1,49% | 13.694,00 |
| 09.07.2025 | 17,10 | 17,15 | 16,80 | 16,80 | -1,75% | 36.255,00 |
| 08.07.2025 | 17,05 | 17,15 | 17,05 | 17,10 | 0,29% | 4.625,00 |
| 07.07.2025 | 16,90 | 17,05 | 16,90 | 17,05 | 0,89% | 2.370,00 |
| 04.07.2025 | 16,95 | 16,95 | 16,70 | 16,90 | -0,29% | 1.520,00 |
| 03.07.2025 | 17,05 | 17,05 | 16,95 | 16,95 | -0,59% | - |
| 02.07.2025 | 16,90 | 17,30 | 16,50 | 17,05 | 0,89% | 13.082,00 |
| 01.07.2025 | 17,15 | 17,15 | 16,80 | 16,90 | 0,00% | 4.285,00 |
| 30.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 12.635,00 |
| 27.06.2025 | 16,70 | 16,95 | 16,70 | 16,90 | 0,60% | 2.543,00 |
| 26.06.2025 | 16,60 | 16,90 | 16,45 | 16,80 | 1,20% | 20.500,00 |
| 25.06.2025 | 16,45 | 16,60 | 16,40 | 16,60 | 0,91% | 2.162,00 |
| 24.06.2025 | 16,35 | 16,45 | 16,35 | 16,45 | 0,61% | 17.910,00 |
| 23.06.2025 | 16,35 | 16,40 | 16,00 | 16,35 | 0,00% | 5.760,00 |
| 20.06.2025 | 16,35 | 16,40 | 16,35 | 16,35 | 0,00% | 4.400,00 |
| 19.06.2025 | 16,25 | 16,50 | 16,25 | 16,35 | 0,62% | - |
| 18.06.2025 | 16,60 | 16,75 | 16,20 | 16,25 | -2,11% | 21.025,00 |
| 17.06.2025 | 16,45 | 16,80 | 16,40 | 16,60 | 0,61% | 5.570,00 |
| 16.06.2025 | 16,50 | 17,40 | 16,10 | 16,50 | 0,00% | 300,00 |
| 13.06.2025 | 16,65 | 16,65 | 16,15 | 16,50 | -0,90% | 4.840,00 |
| 12.06.2025 | 16,70 | 17,30 | 16,55 | 16,65 | -0,30% | 550,00 |
| 11.06.2025 | 16,55 | 16,70 | 16,55 | 16,70 | 0,91% | 5.400,00 |
| 10.06.2025 | 16,65 | 17,10 | 16,40 | 16,55 | -1,49% | 12.220,00 |
| 09.06.2025 | 16,65 | 17,00 | 16,65 | 16,80 | 1,20% | 5.484,00 |
| 06.06.2025 | 16,35 | 16,85 | 16,35 | 16,60 | 1,22% | 4.788,00 |
| 05.06.2025 | 16,40 | 16,45 | 16,35 | 16,40 | 0,00% | 2.770,00 |
| 04.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | 2.730,00 |
| 03.06.2025 | 16,15 | 16,45 | 16,10 | 16,35 | 2,83% | 13.000,00 |
| 02.06.2025 | 16,00 | 16,50 | 15,90 | 15,90 | -0,62% | 7.843,00 |
| 30.05.2025 | 15,80 | 16,15 | 15,80 | 16,00 | 1,27% | 12.799,00 |
| 29.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 480,00 |
| 28.05.2025 | 15,60 | 15,95 | 15,60 | 15,80 | 1,28% | 23.910,00 |
| 27.05.2025 | 15,45 | 15,90 | 15,40 | 15,60 | 0,97% | 14.652,00 |
| 26.05.2025 | 15,60 | 16,10 | 15,40 | 15,45 | -0,96% | 20.121,00 |
| 23.05.2025 | 15,35 | 15,70 | 15,35 | 15,60 | 1,63% | 1.847,00 |
| 22.05.2025 | 15,30 | 15,70 | 15,30 | 15,35 | 0,33% | 28.050,00 |
| 21.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 12.372,00 |
| 20.05.2025 | 15,20 | 15,40 | 15,10 | 15,30 | 0,66% | 17.605,00 |
| 19.05.2025 | 15,05 | 15,30 | 15,05 | 15,20 | 1,00% | 17.180,00 |
| 16.05.2025 | 15,05 | 15,15 | 15,05 | 15,05 | -0,33% | 1.600,00 |
| 15.05.2025 | 15,00 | 15,25 | 15,00 | 15,10 | -0,98% | 15.000,00 |
| 14.05.2025 | 14,65 | 15,75 | 14,65 | 15,25 | 3,04% | 4.685,00 |
| 13.05.2025 | 14,95 | 15,25 | 14,55 | 14,80 | -1,99% | 3.754,00 |