Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
16,400€
1,86%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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 |
| 12.05.2025 | 14,70 | 15,55 | 14,70 | 15,10 | 2,72% | 33.424,00 |
| 09.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 7.800,00 |
| 08.05.2025 | 14,75 | 14,85 | 14,70 | 14,70 | 0,00% | 1.588,00 |
| 07.05.2025 | 14,80 | 14,85 | 14,70 | 14,70 | -0,68% | 3.790,00 |
| 06.05.2025 | 14,75 | 14,80 | 14,70 | 14,80 | 0,34% | 25.462,00 |
| 05.05.2025 | 14,65 | 14,85 | 14,65 | 14,75 | -0,34% | 33.174,00 |
| 02.05.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 1,02% | - |
| 30.04.2025 | 14,50 | 14,65 | 14,50 | 14,65 | 0,34% | - |
| 29.04.2025 | 14,40 | 14,80 | 14,40 | 14,60 | 1,39% | - |
| 28.04.2025 | 14,40 | 14,40 | 14,35 | 14,40 | 0,00% | - |
| 25.04.2025 | 14,40 | 14,45 | 14,40 | 14,40 | 0,00% | 1.681,00 |
| 24.04.2025 | 14,40 | 14,40 | 14,35 | 14,40 | 0,00% | - |
| 23.04.2025 | 14,55 | 14,60 | 14,40 | 14,40 | -1,03% | - |
| 22.04.2025 | 14,55 | 14,65 | 14,40 | 14,55 | 0,00% | 8.215,00 |
| 17.04.2025 | 14,50 | 14,85 | 14,45 | 14,55 | 0,69% | 8.680,00 |
| 16.04.2025 | 14,05 | 14,75 | 14,05 | 14,45 | 2,85% | 9.230,00 |
| 15.04.2025 | 13,85 | 14,20 | 13,85 | 14,05 | 1,44% | 7.280,00 |
| 14.04.2025 | 13,90 | 14,10 | 13,70 | 13,85 | -0,36% | 8.949,00 |
| 11.04.2025 | 13,90 | 14,25 | 13,70 | 13,90 | 0,00% | 18.435,00 |
| 10.04.2025 | 13,80 | 14,15 | 13,75 | 13,90 | 0,72% | 190,00 |
| 09.04.2025 | 13,85 | 13,90 | 13,80 | 13,80 | -0,36% | 8.315,00 |
| 08.04.2025 | 13,75 | 13,85 | 13,75 | 13,85 | 0,73% | 8.840,00 |
| 07.04.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -0,36% | 5.460,00 |
| 04.04.2025 | 14,05 | 14,05 | 13,30 | 13,80 | -1,78% | 8.000,00 |
| 03.04.2025 | 13,95 | 14,10 | 13,95 | 14,05 | 0,72% | 3.193,00 |
| 02.04.2025 | 14,10 | 14,10 | 13,95 | 13,95 | -1,06% | - |
| 01.04.2025 | 14,05 | 14,40 | 13,95 | 14,10 | 0,00% | 3.714,00 |
| 31.03.2025 | 14,00 | 14,35 | 13,75 | 14,10 | 1,08% | 3.940,00 |
| 28.03.2025 | 13,95 | 14,05 | 13,40 | 13,95 | 1,45% | 4.806,00 |
| 27.03.2025 | 12,60 | 13,95 | 12,60 | 13,75 | 7,84% | 17.331,00 |
| 26.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 25.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | 4.021,00 |
| 24.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | 11.400,00 |
| 21.03.2025 | 12,75 | 12,80 | 12,75 | 12,75 | 0,00% | 5.739,00 |
| 20.03.2025 | 12,90 | 12,90 | 12,75 | 12,75 | -1,16% | 960,00 |
| 19.03.2025 | 12,75 | 12,90 | 12,75 | 12,90 | 1,18% | 26.500,00 |
| 18.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 17.03.2025 | 12,75 | 12,90 | 12,75 | 12,75 | 0,00% | 27.970,00 |
| 14.03.2025 | 12,90 | 12,90 | 12,75 | 12,75 | -1,16% | 2.260,00 |
| 13.03.2025 | 12,90 | 12,90 | 12,70 | 12,90 | -0,77% | 1.160,00 |
| 12.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 10.03.2025 | 13,00 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 07.03.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,39% | 20.571,00 |
| 06.03.2025 | 12,70 | 13,00 | 12,70 | 12,95 | 0,39% | 14.844,00 |
| 05.03.2025 | 12,65 | 12,90 | 12,65 | 12,90 | 1,98% | 4.250,00 |
| 04.03.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 03.03.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,39% | - |
| 28.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.02.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | 16.120,00 |
| 26.02.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 1,20% | - |
| 25.02.2025 | 12,55 | 12,55 | 12,50 | 12,55 | 0,00% | 150,00 |
| 24.02.2025 | 12,60 | 12,60 | 12,00 | 12,55 | -0,40% | 13.300,00 |
| 21.02.2025 | 12,60 | 12,60 | 12,40 | 12,60 | 0,00% | 1.288,00 |
| 20.02.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 920,00 |
| 19.02.2025 | 12,65 | 12,70 | 12,45 | 12,60 | -0,40% | 10.500,00 |
| 18.02.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 0,40% | 1.296,00 |
| 17.02.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,00% | 1.330,00 |
| 14.02.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 13.02.2025 | 12,50 | 12,80 | 12,40 | 12,55 | 0,40% | 9.700,00 |
| 12.02.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 11.02.2025 | 12,50 | 12,60 | 12,50 | 12,55 | 0,40% | 10.991,00 |
| 10.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 12.250,00 |
| 07.02.2025 | 12,45 | 12,50 | 12,45 | 12,50 | 0,40% | 118,00 |
| 06.02.2025 | 12,30 | 12,45 | 12,15 | 12,45 | 1,22% | - |
| 05.02.2025 | 12,30 | 12,60 | 12,30 | 12,30 | -0,81% | 100,00 |
| 04.02.2025 | 12,25 | 12,60 | 11,90 | 12,40 | 1,22% | - |
| 03.02.2025 | 11,90 | 12,60 | 11,90 | 12,25 | -2,00% | 17.650,00 |
| 31.01.2025 | 12,50 | 12,70 | 12,35 | 12,50 | 1,21% | 24.300,00 |
| 30.01.2025 | 12,50 | 12,50 | 12,00 | 12,35 | -1,20% | 49.086,00 |
| 29.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | - |
| 28.01.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 0,00% | - |
| 27.01.2025 | 12,50 | 12,75 | 12,45 | 12,60 | 0,80% | - |
| 24.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 23.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 22.01.2025 | 12,50 | 12,60 | 12,40 | 12,40 | -0,40% | - |
| 21.01.2025 | 12,50 | 12,55 | 12,40 | 12,45 | -0,40% | 3.500,00 |
| 20.01.2025 | 12,50 | 12,50 | 12,45 | 12,50 | 0,81% | 720,00 |
| 17.01.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 3.900,00 |
| 16.01.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | - |
| 15.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |