Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
15,900€
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |