Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
17,700€
0,57%
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 |
|---|---|---|---|---|---|---|
| 16.07.2026 | 17,85 | 17,85 | 17,70 | 17,70 | -0,56% | 5.600,00 |
| 15.07.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -6,07% | - |
| 14.07.2026 | 18,55 | 19,25 | 18,35 | 18,95 | 3,27% | 5.586,00 |
| 13.07.2026 | 18,25 | 18,65 | 18,25 | 18,35 | 0,55% | 850,00 |
| 10.07.2026 | 18,20 | 18,50 | 18,00 | 18,25 | 0,27% | 12.600,00 |
| 09.07.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 9.360,00 |
| 08.07.2026 | 18,25 | 18,30 | 18,15 | 18,20 | -1,89% | 980,00 |
| 06.07.2026 | 18,70 | 18,70 | 18,10 | 18,55 | -0,54% | 2.431,00 |
| 03.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 02.07.2026 | 18,25 | 18,70 | 18,20 | 18,65 | 2,19% | 2.100,00 |
| 01.07.2026 | 18,20 | 18,25 | 18,20 | 18,25 | 1,96% | - |
| 30.06.2026 | 17,90 | 18,00 | 17,90 | 17,90 | -1,10% | 600,00 |
| 29.06.2026 | 18,15 | 18,15 | 17,85 | 18,10 | 0,00% | 1.200,00 |
| 26.06.2026 | 17,65 | 18,10 | 17,60 | 18,10 | 2,55% | 440,00 |
| 25.06.2026 | 18,35 | 18,35 | 17,65 | 17,65 | -3,81% | 5.295,00 |
| 24.06.2026 | 18,25 | 18,35 | 18,25 | 18,35 | 3,67% | - |
| 22.06.2026 | 17,65 | 17,80 | 17,60 | 17,70 | -0,56% | - |
| 19.06.2026 | 17,55 | 17,90 | 17,55 | 17,80 | 1,71% | 240,00 |
| 17.06.2026 | 17,40 | 17,50 | 17,35 | 17,50 | 0,00% | 900,00 |
| 16.06.2026 | 17,45 | 17,55 | 17,45 | 17,50 | 1,16% | 336,00 |
| 15.06.2026 | 17,40 | 17,65 | 17,30 | 17,30 | 0,00% | 54.804,00 |
| 12.06.2026 | 17,40 | 17,70 | 17,30 | 17,30 | 0,00% | 800,00 |
| 11.06.2026 | 18,00 | 18,00 | 17,30 | 17,30 | -3,89% | 4.406,00 |
| 10.06.2026 | 17,70 | 18,00 | 17,70 | 18,00 | 2,27% | 3.983,00 |
| 09.06.2026 | 17,70 | 17,85 | 17,60 | 17,60 | -0,85% | 3.960,00 |
| 08.06.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 0,00% | 3.528,00 |
| 05.06.2026 | 17,70 | 17,75 | 17,70 | 17,75 | 0,28% | - |
| 04.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 03.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 02.06.2026 | 17,65 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 01.06.2026 | 17,40 | 17,65 | 17,35 | 17,60 | -0,28% | 2.352,00 |
| 29.05.2026 | 17,40 | 17,65 | 17,40 | 17,65 | 1,44% | 4.200,00 |
| 28.05.2026 | 17,25 | 17,45 | 17,25 | 17,40 | 0,87% | 3.411,00 |
| 27.05.2026 | 17,20 | 17,25 | 17,20 | 17,25 | 2,07% | - |
| 26.05.2026 | 17,20 | 17,20 | 16,90 | 16,90 | 0,00% | 18.014,00 |
| 25.05.2026 | 17,20 | 17,20 | 16,90 | 16,90 | -2,03% | 1.100,00 |
| 22.05.2026 | 17,10 | 17,25 | 17,10 | 17,25 | 0,58% | 25.000,00 |
| 21.05.2026 | 17,15 | 17,20 | 17,05 | 17,15 | 0,88% | 4.717,00 |
| 20.05.2026 | 17,15 | 17,15 | 17,00 | 17,00 | -0,87% | 10.311,00 |
| 19.05.2026 | 17,15 | 17,15 | 17,05 | 17,15 | 0,00% | 5.825,00 |
| 15.05.2026 | 17,15 | 17,15 | 17,00 | 17,15 | 0,00% | - |
| 14.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,87% | 25,00 |
| 13.05.2026 | 17,05 | 17,30 | 17,05 | 17,30 | 0,29% | - |
| 11.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,58% | 1.290,00 |
| 08.05.2026 | 17,25 | 17,55 | 17,25 | 17,35 | 0,58% | 1.680,00 |
| 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 |