Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
16,600€
0,61%
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 |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,60 | 16,60 | 16,55 | 16,60 | 0,61% | 7.000,00 |
| 04.02.2026 | 16,60 | 16,60 | 16,50 | 16,50 | 0,00% | 17.964,00 |
| 03.02.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | 942,00 |
| 02.02.2026 | 16,35 | 16,90 | 16,35 | 16,70 | 2,14% | 11.907,00 |
| 30.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | 2.200,00 |
| 29.01.2026 | 16,40 | 16,40 | 16,30 | 16,35 | -0,30% | 7.000,00 |
| 28.01.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 0,31% | 8.100,00 |
| 26.01.2026 | 16,35 | 16,40 | 16,35 | 16,35 | 0,31% | 4.470,00 |
| 23.01.2026 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | 12.900,00 |
| 22.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,00% | - |
| 21.01.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 0,93% | 2.700,00 |
| 19.01.2026 | 16,15 | 16,20 | 16,15 | 16,20 | 0,31% | 4.250,00 |
| 16.01.2026 | 16,15 | 16,15 | 16,05 | 16,15 | 0,94% | 2.060,00 |
| 15.01.2026 | 16,15 | 16,15 | 16,00 | 16,00 | -1,23% | - |
| 14.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 13.01.2026 | 16,05 | 16,20 | 15,90 | 16,20 | 2,53% | 4.334,00 |
| 12.01.2026 | 16,00 | 16,05 | 15,80 | 15,80 | 0,00% | - |
| 09.01.2026 | 15,80 | 16,00 | 15,80 | 15,80 | -1,25% | - |
| 08.01.2026 | 16,00 | 16,10 | 16,00 | 16,00 | 2,56% | - |
| 07.01.2026 | 15,85 | 16,00 | 15,60 | 15,60 | -2,50% | 350,00 |
| 06.01.2026 | 16,00 | 16,00 | 15,85 | 16,00 | 1,91% | - |
| 05.01.2026 | 15,75 | 15,75 | 15,50 | 15,70 | 0,00% | - |
| 02.01.2026 | 15,85 | 15,85 | 15,70 | 15,70 | -0,95% | 2.900,00 |
| 30.12.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,32% | - |
| 29.12.2025 | 16,10 | 16,10 | 15,80 | 15,80 | -0,63% | 1.092,00 |
| 22.12.2025 | 16,05 | 16,10 | 15,90 | 15,90 | 0,63% | 3.506,00 |
| 18.12.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | - |
| 17.12.2025 | 16,00 | 16,10 | 15,80 | 15,80 | -1,25% | 18.078,00 |
| 16.12.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 1,91% | 11.100,00 |
| 15.12.2025 | 15,95 | 15,95 | 15,70 | 15,70 | 0,64% | - |
| 11.12.2025 | 15,90 | 15,90 | 15,60 | 15,60 | 0,00% | - |
| 10.12.2025 | 15,95 | 15,95 | 15,60 | 15,60 | 0,00% | - |
| 09.12.2025 | 16,25 | 16,25 | 15,60 | 15,60 | -1,89% | - |
| 08.12.2025 | 15,85 | 16,40 | 15,70 | 15,90 | 0,63% | 5.514,00 |
| 05.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 04.12.2025 | 15,80 | 15,80 | 15,50 | 15,50 | 1,97% | 5.520,00 |
| 03.12.2025 | 15,80 | 15,90 | 15,20 | 15,20 | -1,94% | - |
| 01.12.2025 | 15,85 | 15,85 | 15,50 | 15,50 | 0,00% | - |
| 28.11.2025 | 15,75 | 15,75 | 15,50 | 15,50 | 0,00% | - |
| 27.11.2025 | 15,95 | 15,95 | 15,50 | 15,50 | -2,52% | - |
| 26.11.2025 | 16,05 | 16,05 | 15,90 | 15,90 | -0,93% | - |
| 25.11.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 0,94% | - |
| 24.11.2025 | 16,05 | 16,05 | 15,90 | 15,90 | 0,00% | 11.500,00 |
| 21.11.2025 | 15,95 | 16,05 | 15,45 | 15,90 | 0,00% | - |
| 20.11.2025 | 15,55 | 15,95 | 15,55 | 15,90 | 4,61% | - |
| 19.11.2025 | 15,25 | 15,80 | 15,20 | 15,20 | 0,00% | 100,00 |
| 18.11.2025 | 15,50 | 15,70 | 15,20 | 15,20 | 0,00% | 6.800,00 |
| 17.11.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 14.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 13.11.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -3,80% | 13.945,00 |
| 12.11.2025 | 15,65 | 15,85 | 15,65 | 15,80 | 2,60% | 392,00 |
| 11.11.2025 | 15,70 | 15,70 | 15,40 | 15,40 | 0,00% | 6.478,00 |
| 07.11.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -1,91% | 392,00 |
| 06.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 05.11.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -3,75% | - |
| 04.11.2025 | 15,65 | 16,00 | 15,65 | 16,00 | -0,31% | 10.459,00 |
| 03.11.2025 | 15,80 | 16,05 | 15,80 | 16,05 | 2,56% | - |
| 31.10.2025 | 15,65 | 15,95 | 15,65 | 15,65 | 1,62% | - |
| 30.10.2025 | 15,65 | 15,65 | 15,40 | 15,40 | 0,00% | 13.830,00 |
| 29.10.2025 | 15,65 | 15,65 | 15,40 | 15,40 | -3,14% | - |
| 27.10.2025 | 15,55 | 15,90 | 15,55 | 15,90 | 3,92% | 101,00 |
| 24.10.2025 | 15,55 | 15,60 | 15,30 | 15,30 | -1,92% | - |
| 23.10.2025 | 15,55 | 15,75 | 15,55 | 15,60 | 2,63% | - |
| 22.10.2025 | 15,55 | 15,55 | 15,20 | 15,20 | -2,25% | - |
| 21.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | 0,32% | - |
| 20.10.2025 | 15,55 | 15,70 | 15,50 | 15,50 | -0,96% | 7.921,00 |
| 17.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 2,96% | - |
| 16.10.2025 | 15,55 | 15,65 | 15,20 | 15,20 | 0,00% | 5.700,00 |
| 15.10.2025 | 15,55 | 15,80 | 15,20 | 15,20 | 0,00% | 1.600,00 |
| 14.10.2025 | 15,80 | 15,80 | 15,20 | 15,20 | -2,56% | 1.512,00 |
| 13.10.2025 | 15,55 | 15,95 | 15,55 | 15,60 | 0,32% | 5.260,00 |
| 10.10.2025 | 15,60 | 15,60 | 15,55 | 15,55 | 2,30% | - |
| 09.10.2025 | 15,60 | 15,60 | 15,20 | 15,20 | -1,94% | - |
| 08.10.2025 | 15,55 | 15,75 | 15,50 | 15,50 | 1,97% | - |
| 07.10.2025 | 15,60 | 15,60 | 15,20 | 15,20 | 0,00% | - |
| 06.10.2025 | 15,80 | 15,80 | 15,20 | 15,20 | 0,00% | 1.551,00 |
| 03.10.2025 | 15,90 | 15,90 | 15,20 | 15,20 | -4,40% | 8.055,00 |
| 02.10.2025 | 15,55 | 15,95 | 15,55 | 15,90 | 3,25% | - |
| 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% | - |