Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
17,350€
2,66%
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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | - |
| 06.05.2026 | 17,35 | 17,35 | 17,10 | 17,35 | 0,00% | - |
| 05.05.2026 | 16,50 | 17,35 | 16,30 | 17,35 | 5,15% | 16.280,00 |
| 04.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 30.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1.200,00 |
| 29.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 28.04.2026 | 16,45 | 16,50 | 16,45 | 16,50 | 2,17% | 4.900,00 |
| 27.04.2026 | 16,75 | 16,75 | 16,15 | 16,15 | -3,87% | 14.065,00 |
| 24.04.2026 | 16,80 | 17,00 | 16,50 | 16,80 | -0,59% | 17.602,00 |
| 23.04.2026 | 16,90 | 16,95 | 16,90 | 16,90 | -1,17% | - |
| 22.04.2026 | 16,50 | 17,10 | 16,50 | 17,10 | 4,27% | 440,00 |
| 21.04.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | 1.700,00 |
| 20.04.2026 | 16,75 | 16,75 | 16,50 | 16,50 | -1,49% | 13.200,00 |
| 17.04.2026 | 16,85 | 16,85 | 16,75 | 16,75 | -0,89% | 5.200,00 |
| 16.04.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 15.04.2026 | 16,70 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 14.04.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,90% | 1.050,00 |
| 13.04.2026 | 16,75 | 16,80 | 16,60 | 16,60 | -1,19% | 490,00 |
| 10.04.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 1,51% | - |
| 09.04.2026 | 16,80 | 16,80 | 16,55 | 16,55 | -0,90% | 1.800,00 |
| 08.04.2026 | 16,80 | 17,00 | 16,70 | 16,70 | 1,83% | 390,00 |
| 07.04.2026 | 17,05 | 17,10 | 16,40 | 16,40 | 0,61% | - |
| 02.04.2026 | 16,70 | 17,05 | 16,30 | 16,30 | -2,10% | 9.593,00 |
| 01.04.2026 | 16,05 | 16,65 | 16,05 | 16,65 | 3,74% | 1.100,00 |
| 31.03.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | 1.650,00 |
| 30.03.2026 | 16,00 | 16,10 | 15,95 | 16,05 | 0,31% | 6.600,00 |
| 27.03.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | 5.550,00 |
| 26.03.2026 | 16,30 | 16,30 | 15,95 | 15,95 | -0,31% | 15.725,00 |
| 25.03.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 0,95% | - |
| 24.03.2026 | 16,20 | 16,20 | 15,85 | 15,85 | -2,16% | 441,00 |
| 23.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 20.03.2026 | 16,05 | 16,50 | 16,00 | 16,10 | -0,62% | 6.350,00 |
| 19.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 1.765,00 |
| 18.03.2026 | 16,30 | 16,30 | 16,10 | 16,20 | -0,61% | 48.300,00 |
| 17.03.2026 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | 1.630,00 |
| 16.03.2026 | 16,55 | 16,55 | 16,35 | 16,35 | 0,00% | 5.562,00 |
| 13.03.2026 | 16,50 | 16,50 | 16,35 | 16,35 | -0,91% | 670,00 |
| 12.03.2026 | 16,55 | 16,60 | 16,40 | 16,50 | 0,61% | 13.215,00 |
| 11.03.2026 | 16,60 | 16,80 | 16,40 | 16,40 | 0,31% | 360,00 |
| 10.03.2026 | 16,70 | 16,70 | 15,95 | 16,35 | -2,10% | 5.500,00 |
| 09.03.2026 | 16,75 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 06.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 05.03.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,30% | - |
| 04.03.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 2,45% | 150,00 |
| 03.03.2026 | 16,75 | 16,90 | 16,30 | 16,30 | -4,96% | 12.225,00 |
| 02.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 2,39% | - |
| 27.02.2026 | 16,50 | 16,75 | 16,50 | 16,75 | -0,89% | - |
| 26.02.2026 | 16,95 | 16,95 | 16,90 | 16,90 | -0,29% | 5.040,00 |
| 25.02.2026 | 16,70 | 16,95 | 16,70 | 16,95 | 1,50% | 1.840,00 |
| 24.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 23.02.2026 | 16,70 | 16,70 | 16,50 | 16,50 | 0,00% | 3.120,00 |
| 20.02.2026 | 16,75 | 16,75 | 16,50 | 16,50 | -1,49% | - |
| 19.02.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,30% | - |
| 18.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,91% | - |
| 17.02.2026 | 16,60 | 16,70 | 16,55 | 16,55 | -0,30% | 1.450,00 |
| 16.02.2026 | 16,70 | 16,70 | 16,55 | 16,60 | 1,22% | 21.525,00 |
| 13.02.2026 | 16,65 | 16,65 | 16,40 | 16,40 | 0,00% | 1.200,00 |
| 12.02.2026 | 16,70 | 16,70 | 16,40 | 16,40 | -1,50% | - |
| 11.02.2026 | 16,70 | 16,70 | 16,65 | 16,65 | 0,91% | - |
| 10.02.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | 22.000,00 |
| 09.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,60% | 22.000,00 |
| 06.02.2026 | 16,60 | 16,60 | 16,55 | 16,60 | 0,00% | 7.000,00 |
| 05.02.2026 | 16,60 | 16,65 | 16,55 | 16,60 | 0,61% | 2.900,00 |
| 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 |
| 27.01.2026 | 16,35 | 16,35 | 16,25 | 16,35 | 0,00% | 5.730,00 |
| 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 | 0,62% | 2.700,00 |
| 20.01.2026 | 16,20 | 16,30 | 16,20 | 16,25 | 0,31% | - |
| 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 |
| 23.12.2025 | 16,05 | 16,10 | 15,90 | 15,90 | 0,00% | 210,00 |
| 22.12.2025 | 16,05 | 16,10 | 15,90 | 15,90 | 0,63% | 3.506,00 |
| 19.12.2025 | 16,00 | 16,05 | 15,80 | 15,80 | 0,00% | - |
| 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 | 0,00% | - |
| 12.12.2025 | 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% | - |