32,185€
0,66%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 31,92 | 32,05 | 29,34 | 30,51 | -4,17% | 350,00 |
| 05.06.2025 | 31,94 | 32,22 | 31,59 | 31,84 | -1,33% | - |
| 04.06.2025 | 32,52 | 33,05 | 32,12 | 32,27 | -0,70% | - |
| 03.06.2025 | 31,97 | 32,91 | 31,97 | 32,50 | 1,10% | - |
| 02.06.2025 | 31,59 | 32,23 | 31,39 | 32,14 | 0,95% | - |
| 30.05.2025 | 31,68 | 32,00 | 31,43 | 31,84 | 0,77% | - |
| 29.05.2025 | 32,57 | 32,57 | 31,35 | 31,60 | -1,00% | - |
| 28.05.2025 | 31,82 | 32,01 | 31,66 | 31,92 | 0,27% | - |
| 27.05.2025 | 31,18 | 31,89 | 30,72 | 31,83 | 1,91% | 584,00 |
| 26.05.2025 | 31,04 | 31,25 | 31,04 | 31,23 | 1,10% | - |
| 23.05.2025 | 30,92 | 30,96 | 30,44 | 30,89 | -0,50% | 2.000,00 |
| 22.05.2025 | 31,41 | 31,51 | 30,96 | 31,05 | -1,16% | 120,00 |
| 21.05.2025 | 31,22 | 31,66 | 30,94 | 31,41 | -0,21% | 283,00 |
| 20.05.2025 | 31,30 | 31,95 | 31,23 | 31,48 | 0,05% | 50,00 |
| 19.05.2025 | 31,05 | 31,57 | 30,52 | 31,46 | -0,39% | - |
| 16.05.2025 | 30,88 | 31,66 | 30,72 | 31,59 | 1,88% | - |
| 15.05.2025 | 29,98 | 31,10 | 29,62 | 31,00 | 2,78% | - |
| 14.05.2025 | 30,63 | 30,67 | 29,79 | 30,16 | -1,41% | - |
| 13.05.2025 | 29,44 | 30,76 | 29,39 | 30,59 | 2,99% | - |
| 12.05.2025 | 29,47 | 30,48 | 29,30 | 29,71 | 2,37% | 2.635,00 |
| 09.05.2025 | 28,63 | 29,06 | 28,28 | 29,02 | 0,93% | - |
| 08.05.2025 | 27,87 | 28,83 | 27,78 | 28,75 | 3,01% | 110,00 |
| 07.05.2025 | 27,84 | 28,21 | 26,01 | 27,91 | 4,31% | 80,00 |
| 06.05.2025 | 26,90 | 27,39 | 26,64 | 26,76 | -1,01% | 3.296,00 |
| 05.05.2025 | 26,67 | 27,25 | 26,55 | 27,03 | 0,22% | 297,00 |
| 02.05.2025 | 26,60 | 27,23 | 26,50 | 26,97 | 0,47% | - |
| 30.04.2025 | 26,78 | 26,92 | 25,89 | 26,84 | 0,98% | - |
| 29.04.2025 | 25,71 | 26,71 | 25,52 | 26,58 | 2,84% | 920,00 |
| 28.04.2025 | 25,47 | 26,24 | 25,45 | 25,85 | 0,84% | - |
| 25.04.2025 | 25,72 | 25,77 | 25,29 | 25,63 | 0,87% | 588,00 |
| 24.04.2025 | 24,59 | 25,69 | 24,38 | 25,41 | 2,96% | 400,00 |
| 23.04.2025 | 25,05 | 25,09 | 23,91 | 24,68 | 1,12% | - |
| 22.04.2025 | 23,54 | 24,45 | 23,54 | 24,41 | 1,81% | - |
| 17.04.2025 | 23,85 | 24,20 | 23,61 | 23,98 | 1,28% | - |
| 16.04.2025 | 22,67 | 24,32 | 22,64 | 23,67 | 1,19% | - |
| 15.04.2025 | 23,38 | 23,75 | 23,28 | 23,40 | -0,04% | - |
| 14.04.2025 | 22,63 | 23,78 | 22,58 | 23,41 | 2,95% | - |
| 11.04.2025 | 21,45 | 22,92 | 20,74 | 22,74 | 5,26% | - |
| 10.04.2025 | 22,49 | 22,53 | 21,10 | 21,60 | -4,26% | - |
| 09.04.2025 | 19,83 | 22,94 | 19,83 | 22,56 | 8,51% | - |
| 08.04.2025 | 21,87 | 22,30 | 20,42 | 20,79 | -3,67% | - |
| 07.04.2025 | 20,69 | 22,46 | 20,35 | 21,58 | 0,65% | 35,00 |
| 04.04.2025 | 23,17 | 23,69 | 20,69 | 21,44 | -8,85% | - |
| 03.04.2025 | 23,17 | 24,08 | 22,68 | 23,53 | -3,55% | 600,00 |
| 02.04.2025 | 24,70 | 24,73 | 24,01 | 24,39 | -1,78% | - |
| 01.04.2025 | 24,82 | 25,11 | 24,50 | 24,83 | -0,56% | - |
| 31.03.2025 | 25,14 | 25,27 | 24,66 | 24,97 | -0,74% | - |
| 28.03.2025 | 25,43 | 25,74 | 25,09 | 25,16 | -1,20% | - |
| 27.03.2025 | 25,56 | 25,68 | 24,89 | 25,46 | 0,79% | - |
| 26.03.2025 | 25,25 | 25,44 | 24,74 | 25,26 | -0,41% | - |
| 25.03.2025 | 25,59 | 25,78 | 24,66 | 25,37 | -0,69% | - |
| 24.03.2025 | 25,76 | 25,98 | 25,35 | 25,55 | -1,50% | - |
| 21.03.2025 | 26,19 | 26,33 | 25,66 | 25,94 | -1,31% | - |
| 20.03.2025 | 25,75 | 26,41 | 25,60 | 26,28 | 2,48% | 100,00 |
| 19.03.2025 | 25,32 | 26,01 | 25,31 | 25,64 | 2,76% | 150,00 |
| 18.03.2025 | 24,27 | 25,12 | 24,01 | 24,96 | 3,44% | - |
| 17.03.2025 | 23,72 | 24,46 | 23,49 | 24,13 | 1,37% | - |
| 14.03.2025 | 23,15 | 23,89 | 22,97 | 23,80 | 2,82% | - |
| 13.03.2025 | 22,69 | 23,46 | 22,52 | 23,15 | 2,46% | - |
| 12.03.2025 | 22,81 | 23,06 | 22,57 | 22,59 | -0,62% | - |
| 11.03.2025 | 22,84 | 23,21 | 22,36 | 22,74 | -0,73% | - |
| 10.03.2025 | 23,22 | 23,79 | 22,77 | 22,90 | -1,17% | - |
| 07.03.2025 | 22,88 | 23,72 | 22,79 | 23,18 | 0,59% | - |
| 06.03.2025 | 22,43 | 23,20 | 21,94 | 23,04 | 3,00% | - |
| 05.03.2025 | 22,42 | 22,64 | 21,74 | 22,37 | 2,81% | 1.200,00 |
| 04.03.2025 | 22,47 | 22,56 | 21,37 | 21,76 | -2,39% | 3.938,00 |
| 03.03.2025 | 23,80 | 23,88 | 22,13 | 22,29 | -3,25% | - |
| 28.02.2025 | 24,17 | 24,43 | 22,14 | 23,04 | -4,48% | - |
| 27.02.2025 | 24,15 | 24,40 | 24,06 | 24,12 | 0,23% | 124,00 |
| 26.02.2025 | 24,18 | 24,37 | 23,83 | 24,06 | -0,82% | 498,00 |
| 25.02.2025 | 24,15 | 24,53 | 23,99 | 24,26 | 0,19% | 400,00 |
| 24.02.2025 | 24,69 | 24,90 | 24,15 | 24,22 | -1,64% | - |
| 21.02.2025 | 25,37 | 25,64 | 24,55 | 24,62 | -2,80% | 465,00 |
| 20.02.2025 | 25,96 | 26,22 | 24,95 | 25,33 | -2,63% | - |
| 19.02.2025 | 25,84 | 26,18 | 25,53 | 26,02 | 0,25% | - |
| 18.02.2025 | 25,41 | 25,99 | 25,15 | 25,95 | 2,34% | - |
| 17.02.2025 | 25,30 | 25,37 | 25,28 | 25,36 | 0,34% | 400,00 |
| 14.02.2025 | 25,30 | 25,51 | 25,14 | 25,27 | 0,02% | - |
| 13.02.2025 | 25,10 | 25,57 | 24,85 | 25,27 | 0,48% | - |
| 12.02.2025 | 25,89 | 26,16 | 24,40 | 25,15 | -3,31% | - |
| 11.02.2025 | 26,55 | 26,90 | 25,83 | 26,01 | -2,28% | - |
| 10.02.2025 | 26,08 | 26,72 | 25,90 | 26,62 | 2,44% | 600,00 |
| 07.02.2025 | 25,52 | 26,07 | 25,29 | 25,99 | 1,89% | - |
| 06.02.2025 | 26,84 | 27,11 | 25,39 | 25,50 | -4,60% | - |
| 05.02.2025 | 26,93 | 27,50 | 26,70 | 26,73 | -1,61% | 1.575,00 |
| 04.02.2025 | 26,52 | 27,36 | 26,31 | 27,17 | 3,36% | - |
| 03.02.2025 | 26,84 | 26,97 | 25,53 | 26,29 | -2,24% | - |
| 31.01.2025 | 27,37 | 27,60 | 26,70 | 26,89 | -2,09% | - |
| 30.01.2025 | 27,50 | 27,80 | 27,11 | 27,47 | -0,33% | - |
| 29.01.2025 | 27,00 | 27,65 | 26,99 | 27,56 | 1,98% | - |
| 28.01.2025 | 26,73 | 27,13 | 26,61 | 27,02 | 1,20% | - |
| 27.01.2025 | 26,69 | 27,21 | 26,44 | 26,70 | -0,73% | 700,00 |
| 24.01.2025 | 27,47 | 27,65 | 26,74 | 26,90 | -2,70% | 100,00 |
| 23.01.2025 | 26,70 | 27,69 | 26,56 | 27,64 | 3,43% | - |
| 22.01.2025 | 26,05 | 27,62 | 25,89 | 26,72 | 2,73% | 1.200,00 |
| 21.01.2025 | 25,90 | 26,36 | 25,61 | 26,01 | -0,91% | - |
| 20.01.2025 | 26,34 | 26,35 | 26,19 | 26,25 | -0,63% | - |
| 17.01.2025 | 26,01 | 26,57 | 25,77 | 26,42 | 1,86% | - |
| 16.01.2025 | 26,38 | 26,47 | 25,79 | 25,94 | -1,16% | - |
| 15.01.2025 | 26,38 | 26,81 | 26,15 | 26,24 | -0,38% | - |