24,815€
0,22%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 24,82 | 24,89 | 24,80 | 24,81 | -0,19% | - |
| 21.11.2024 | 24,16 | 24,94 | 24,04 | 24,86 | 2,97% | - |
| 20.11.2024 | 24,12 | 24,28 | 23,90 | 24,14 | 0,67% | - |
| 19.11.2024 | 24,39 | 24,57 | 23,95 | 23,98 | -1,61% | - |
| 18.11.2024 | 25,04 | 25,28 | 24,27 | 24,37 | -2,75% | - |
| 15.11.2024 | 24,84 | 25,61 | 24,67 | 25,06 | 0,70% | - |
| 14.11.2024 | 24,73 | 25,09 | 24,30 | 24,89 | 0,63% | - |
| 13.11.2024 | 24,29 | 25,33 | 24,24 | 24,74 | 1,63% | - |
| 12.11.2024 | 26,34 | 26,46 | 23,84 | 24,34 | -7,42% | - |
| 11.11.2024 | 25,90 | 26,58 | 25,85 | 26,29 | 1,64% | 468,00 |
| 08.11.2024 | 26,30 | 26,45 | 25,58 | 25,87 | -1,42% | - |
| 07.11.2024 | 25,85 | 26,42 | 25,54 | 26,24 | 2,14% | - |
| 06.11.2024 | 26,63 | 27,04 | 25,17 | 25,69 | -0,04% | - |
| 05.11.2024 | 26,07 | 26,31 | 25,23 | 25,70 | -1,44% | - |
| 04.11.2024 | 24,68 | 26,77 | 24,46 | 26,07 | 5,12% | - |
| 01.11.2024 | 24,63 | 25,13 | 24,42 | 24,80 | 0,06% | - |
| 31.10.2024 | 24,94 | 25,24 | 24,61 | 24,79 | -1,33% | - |
| 30.10.2024 | 24,65 | 25,27 | 24,58 | 25,12 | 1,57% | - |
| 29.10.2024 | 25,15 | 25,48 | 24,61 | 24,74 | -1,57% | - |
| 28.10.2024 | 25,05 | 25,25 | 24,75 | 25,13 | 0,61% | - |
| 25.10.2024 | 24,60 | 25,32 | 24,54 | 24,98 | 1,21% | - |
| 24.10.2024 | 24,49 | 24,78 | 24,07 | 24,68 | 0,48% | - |
| 23.10.2024 | 24,40 | 24,67 | 24,28 | 24,56 | 0,27% | 400,00 |
| 22.10.2024 | 24,03 | 24,52 | 23,79 | 24,50 | 1,84% | - |
| 21.10.2024 | 24,20 | 24,32 | 23,88 | 24,06 | -0,47% | - |
| 18.10.2024 | 23,95 | 24,44 | 23,92 | 24,17 | 0,78% | - |
| 17.10.2024 | 23,98 | 24,14 | 23,55 | 23,98 | -0,06% | - |
| 16.10.2024 | 23,48 | 24,14 | 23,47 | 24,00 | 2,30% | - |
| 15.10.2024 | 24,03 | 24,27 | 23,43 | 23,46 | -2,18% | - |
| 14.10.2024 | 24,00 | 24,15 | 23,64 | 23,98 | 0,20% | - |
| 11.10.2024 | 24,12 | 24,34 | 23,89 | 23,93 | -0,83% | - |
| 10.10.2024 | 23,23 | 24,56 | 23,05 | 24,13 | 4,48% | - |
| 09.10.2024 | 23,49 | 23,81 | 23,05 | 23,10 | -1,74% | - |
| 08.10.2024 | 23,42 | 23,56 | 22,76 | 23,51 | 0,23% | - |
| 07.10.2024 | 24,43 | 24,54 | 23,26 | 23,45 | -4,44% | - |
| 04.10.2024 | 24,31 | 24,76 | 24,28 | 24,54 | 1,00% | 2.250,00 |
| 03.10.2024 | 24,54 | 24,70 | 23,88 | 24,30 | -0,95% | - |
| 02.10.2024 | 24,39 | 25,07 | 24,34 | 24,53 | 0,31% | - |
| 01.10.2024 | 23,91 | 24,64 | 23,83 | 24,46 | 1,67% | - |
| 30.09.2024 | 24,19 | 24,31 | 23,91 | 24,05 | -0,57% | 100,00 |
| 27.09.2024 | 23,79 | 24,64 | 23,62 | 24,19 | 1,94% | 30,00 |
| 26.09.2024 | 22,85 | 24,16 | 22,64 | 23,73 | 4,12% | - |
| 25.09.2024 | 22,85 | 23,38 | 22,75 | 22,79 | -0,57% | - |
| 24.09.2024 | 22,81 | 23,74 | 22,79 | 22,92 | 0,50% | - |
| 23.09.2024 | 22,94 | 23,24 | 22,67 | 22,81 | -0,44% | - |
| 20.09.2024 | 23,93 | 23,98 | 22,86 | 22,91 | -4,28% | - |
| 19.09.2024 | 23,40 | 24,20 | 23,36 | 23,93 | 2,70% | - |
| 18.09.2024 | 23,10 | 23,56 | 22,93 | 23,30 | 1,00% | - |
| 17.09.2024 | 22,81 | 23,34 | 22,70 | 23,07 | 0,94% | - |
| 16.09.2024 | 23,79 | 24,00 | 22,53 | 22,86 | -4,07% | 390,00 |
| 13.09.2024 | 22,78 | 23,89 | 22,78 | 23,83 | 4,73% | 3.000,00 |
| 12.09.2024 | 22,64 | 22,98 | 22,49 | 22,75 | 0,75% | - |
| 11.09.2024 | 22,12 | 22,64 | 21,90 | 22,58 | 1,48% | - |
| 10.09.2024 | 22,89 | 22,97 | 22,04 | 22,25 | -2,03% | 150,00 |
| 09.09.2024 | 23,13 | 23,45 | 22,70 | 22,71 | -1,58% | - |
| 06.09.2024 | 23,90 | 24,28 | 23,06 | 23,08 | -3,51% | - |
| 05.09.2024 | 24,49 | 24,85 | 23,89 | 23,92 | -3,15% | - |
| 04.09.2024 | 24,74 | 25,12 | 24,63 | 24,69 | -0,62% | - |
| 03.09.2024 | 25,75 | 25,83 | 24,70 | 24,85 | -3,58% | - |
| 02.09.2024 | 25,80 | 25,81 | 25,70 | 25,77 | -0,28% | - |
| 30.08.2024 | 25,86 | 26,05 | 25,61 | 25,84 | 0,09% | - |
| 29.08.2024 | 25,81 | 26,31 | 25,55 | 25,82 | 0,14% | - |
| 28.08.2024 | 25,93 | 26,05 | 25,61 | 25,78 | -0,17% | - |
| 27.08.2024 | 25,65 | 25,96 | 25,50 | 25,83 | 0,58% | - |
| 26.08.2024 | 25,46 | 26,20 | 25,34 | 25,68 | 1,49% | - |
| 23.08.2024 | 25,04 | 25,51 | 25,03 | 25,30 | 1,04% | - |
| 22.08.2024 | 25,05 | 25,25 | 24,79 | 25,04 | -0,04% | - |
| 21.08.2024 | 24,56 | 25,40 | 24,48 | 25,05 | 2,24% | 300,00 |
| 20.08.2024 | 25,24 | 25,43 | 24,46 | 24,50 | -2,83% | - |
| 19.08.2024 | 25,09 | 25,69 | 24,92 | 25,21 | 0,26% | - |
| 16.08.2024 | 25,22 | 25,35 | 25,04 | 25,15 | -0,32% | - |
| 15.08.2024 | 25,28 | 25,95 | 25,18 | 25,23 | 0,50% | 320,00 |
| 14.08.2024 | 25,59 | 25,60 | 25,08 | 25,10 | -1,76% | - |
| 13.08.2024 | 25,06 | 25,98 | 24,98 | 25,55 | 2,08% | - |
| 12.08.2024 | 24,78 | 25,27 | 24,20 | 25,03 | 1,08% | - |
| 09.08.2024 | 24,67 | 24,84 | 24,17 | 24,77 | 0,81% | - |
| 08.08.2024 | 24,32 | 24,97 | 24,28 | 24,57 | 0,84% | - |
| 07.08.2024 | 24,91 | 25,58 | 24,35 | 24,36 | -1,29% | - |
| 06.08.2024 | 24,47 | 24,90 | 24,26 | 24,68 | 2,00% | - |
| 05.08.2024 | 24,81 | 24,87 | 23,74 | 24,20 | -3,54% | 102,00 |
| 02.08.2024 | 26,58 | 26,59 | 24,87 | 25,08 | -6,21% | 100,00 |
| 01.08.2024 | 27,58 | 27,75 | 26,56 | 26,75 | -2,60% | - |
| 31.07.2024 | 27,28 | 27,99 | 27,22 | 27,46 | 0,38% | 3.300,00 |
| 30.07.2024 | 27,00 | 27,46 | 26,59 | 27,36 | 1,38% | - |
| 29.07.2024 | 27,28 | 27,39 | 26,65 | 26,98 | -0,94% | - |
| 26.07.2024 | 27,07 | 27,41 | 26,98 | 27,24 | 0,81% | - |
| 25.07.2024 | 26,39 | 27,26 | 26,19 | 27,02 | 2,52% | 270,00 |
| 24.07.2024 | 26,36 | 26,77 | 26,31 | 26,36 | -0,28% | - |
| 23.07.2024 | 26,96 | 27,06 | 26,41 | 26,43 | -2,12% | - |
| 22.07.2024 | 27,24 | 27,42 | 26,66 | 27,00 | -1,01% | - |
| 19.07.2024 | 27,42 | 27,75 | 26,80 | 27,28 | -0,35% | 236,00 |
| 18.07.2024 | 28,09 | 28,41 | 27,35 | 27,37 | -2,14% | - |
| 17.07.2024 | 27,31 | 28,08 | 26,85 | 27,97 | 2,42% | 16.435,00 |
| 16.07.2024 | 26,65 | 27,33 | 26,00 | 27,31 | 3,14% | - |
| 15.07.2024 | 26,37 | 26,56 | 25,64 | 26,48 | 1,68% | 735,00 |
| 12.07.2024 | 25,97 | 26,27 | 25,69 | 26,04 | 0,70% | 320,00 |
| 11.07.2024 | 25,00 | 26,00 | 24,72 | 25,86 | 4,38% | 2.984,00 |
| 10.07.2024 | 24,90 | 25,03 | 24,54 | 24,77 | -0,44% | - |
| 09.07.2024 | 25,03 | 25,20 | 24,77 | 24,88 | -0,44% | 1.500,00 |
| 08.07.2024 | 25,02 | 25,26 | 24,75 | 24,99 | -0,36% | - |