20,840€
-2,98%
Echtzeit-Aktienkurs Mosaic Company (The)
Bid:
Ask:
Aktienkurse zur Mosaic Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 21,33 | 21,66 | 20,42 | 20,84 | -2,59% | 2.250,00 |
| 23.09.2026 | 21,66 | 22,02 | 21,29 | 21,40 | -0,95% | 7.350,00 |
| 22.09.2026 | 20,99 | 21,84 | 20,69 | 21,60 | 2,88% | 1.700,00 |
| 21.09.2026 | 21,46 | 21,72 | 20,10 | 21,00 | -1,48% | 15.075,00 |
| 18.09.2026 | 22,23 | 22,26 | 21,31 | 21,31 | -3,62% | 230,00 |
| 17.09.2026 | 21,73 | 22,45 | 21,68 | 22,11 | 2,34% | - |
| 16.09.2026 | 22,17 | 22,24 | 21,26 | 21,61 | -2,06% | 6.624,00 |
| 15.09.2026 | 21,71 | 22,23 | 21,33 | 22,06 | 1,66% | - |
| 14.09.2026 | 21,67 | 21,90 | 21,18 | 21,70 | -0,14% | 17.980,00 |
| 11.09.2026 | 21,97 | 22,37 | 21,61 | 21,73 | -0,75% | 2.160,00 |
| 10.09.2026 | 22,40 | 22,80 | 21,89 | 21,90 | -2,84% | - |
| 09.09.2026 | 22,87 | 23,11 | 22,43 | 22,54 | -1,21% | 7.924,00 |
| 08.09.2026 | 22,15 | 23,09 | 22,13 | 22,81 | 3,00% | 8.169,00 |
| 07.09.2026 | 22,24 | 22,27 | 22,12 | 22,15 | -0,54% | 640,00 |
| 04.09.2026 | 22,06 | 22,43 | 21,08 | 22,27 | 1,55% | 7.620,00 |
| 03.09.2026 | 22,23 | 22,63 | 21,64 | 21,93 | -1,53% | 1.950,00 |
| 02.09.2026 | 21,51 | 22,44 | 21,21 | 22,27 | 4,09% | 1.760,00 |
| 01.09.2026 | 20,80 | 21,73 | 20,22 | 21,39 | 2,96% | 3.970,00 |
| 31.08.2026 | 20,34 | 21,12 | 20,32 | 20,78 | 1,94% | 480,00 |
| 28.08.2026 | 20,40 | 20,84 | 20,15 | 20,38 | -0,12% | - |
| 27.08.2026 | 20,99 | 21,06 | 20,03 | 20,41 | -1,57% | 7.330,00 |
| 26.08.2026 | 20,75 | 21,62 | 20,72 | 20,73 | -0,24% | 2.400,00 |
| 25.08.2026 | 20,62 | 20,90 | 20,28 | 20,78 | 0,92% | 950,00 |
| 24.08.2026 | 21,08 | 21,57 | 20,23 | 20,59 | -2,09% | - |
| 21.08.2026 | 19,92 | 21,19 | 19,76 | 21,03 | 4,94% | 7.125,00 |
| 20.08.2026 | 19,06 | 20,07 | 18,98 | 20,04 | 5,25% | 970,00 |
| 19.08.2026 | 18,23 | 19,32 | 18,16 | 19,04 | 4,73% | 15.223,00 |
| 18.08.2026 | 18,20 | 18,51 | 18,18 | 18,18 | -0,87% | 47.000,00 |
| 17.08.2026 | 18,75 | 18,78 | 17,97 | 18,34 | -1,85% | - |
| 14.08.2026 | 18,89 | 19,00 | 18,60 | 18,69 | -1,11% | - |
| 13.08.2026 | 19,61 | 19,95 | 18,59 | 18,90 | -3,72% | 2.855,00 |
| 12.08.2026 | 20,10 | 20,26 | 19,36 | 19,63 | -1,92% | - |
| 11.08.2026 | 20,23 | 20,46 | 19,98 | 20,01 | -1,62% | - |
| 10.08.2026 | 20,05 | 20,34 | 19,41 | 20,34 | 1,95% | 11.500,00 |
| 07.08.2026 | 20,35 | 20,80 | 19,78 | 19,95 | -1,97% | 15.750,00 |
| 06.08.2026 | 20,38 | 20,75 | 19,49 | 20,35 | 0,32% | 4.000,00 |
| 05.08.2026 | 19,41 | 20,69 | 18,67 | 20,29 | 3,57% | 3.952,00 |
| 04.08.2026 | 19,03 | 19,71 | 18,87 | 19,59 | 3,44% | - |
| 03.08.2026 | 19,29 | 19,44 | 18,76 | 18,93 | -1,29% | 4.920,00 |
| 31.07.2026 | 19,89 | 19,98 | 19,14 | 19,18 | -2,90% | 3.526,00 |
| 30.07.2026 | 19,80 | 19,92 | 19,39 | 19,75 | 0,04% | 220,00 |
| 29.07.2026 | 20,19 | 20,41 | 19,61 | 19,75 | -2,59% | - |
| 28.07.2026 | 19,62 | 20,34 | 19,54 | 20,27 | 2,97% | - |
| 27.07.2026 | 19,73 | 19,95 | 19,32 | 19,69 | 0,30% | - |
| 24.07.2026 | 19,66 | 20,01 | 19,55 | 19,63 | 0,16% | 21.756,00 |
| 23.07.2026 | 20,01 | 20,53 | 19,43 | 19,60 | -1,94% | 3.630,00 |
| 22.07.2026 | 19,27 | 20,14 | 19,14 | 19,98 | 3,73% | 2.100,00 |
| 21.07.2026 | 19,81 | 19,99 | 19,21 | 19,27 | -1,66% | - |
| 20.07.2026 | 19,31 | 19,64 | 19,03 | 19,59 | 1,29% | 3.060,00 |
| 17.07.2026 | 19,52 | 20,03 | 19,32 | 19,34 | -1,79% | - |
| 16.07.2026 | 20,04 | 20,44 | 19,58 | 19,69 | -2,12% | 12.880,00 |
| 15.07.2026 | 20,09 | 20,33 | 19,55 | 20,12 | 0,40% | - |
| 14.07.2026 | 19,72 | 20,21 | 19,54 | 20,04 | 2,18% | 15.700,00 |
| 13.07.2026 | 18,75 | 19,73 | 18,70 | 19,61 | 4,10% | 2.070,00 |
| 10.07.2026 | 18,11 | 18,98 | 18,08 | 18,84 | 3,67% | - |
| 09.07.2026 | 18,19 | 18,39 | 17,86 | 18,17 | 0,54% | 5.980,00 |
| 08.07.2026 | 18,48 | 18,74 | 18,06 | 18,08 | -2,38% | 1.150,00 |
| 07.07.2026 | 18,47 | 18,78 | 18,12 | 18,52 | -0,02% | - |
| 06.07.2026 | 18,70 | 18,73 | 18,24 | 18,52 | -0,72% | 9.230,00 |
| 03.07.2026 | 18,53 | 18,70 | 18,48 | 18,65 | 1,02% | 2.700,00 |
| 02.07.2026 | 18,82 | 18,93 | 18,36 | 18,47 | -1,34% | - |
| 01.07.2026 | 18,53 | 19,17 | 18,47 | 18,72 | 0,87% | 43.000,00 |
| 30.06.2026 | 19,55 | 19,64 | 18,28 | 18,55 | -5,63% | 3.520,00 |
| 29.06.2026 | 19,76 | 19,76 | 19,23 | 19,66 | 0,23% | - |
| 26.06.2026 | 18,96 | 19,83 | 18,93 | 19,62 | 2,64% | 5.045,00 |
| 25.06.2026 | 18,48 | 19,21 | 18,29 | 19,11 | 3,80% | - |
| 24.06.2026 | 18,74 | 18,93 | 18,37 | 18,41 | -1,22% | 9.150,00 |
| 23.06.2026 | 19,09 | 19,25 | 18,52 | 18,64 | -3,23% | 5.357,00 |
| 22.06.2026 | 19,88 | 19,97 | 19,19 | 19,26 | -2,83% | 480,00 |
| 19.06.2026 | 20,00 | 20,00 | 19,82 | 19,82 | -0,43% | 1.000,00 |
| 18.06.2026 | 19,65 | 20,36 | 19,52 | 19,91 | 1,74% | - |
| 17.06.2026 | 18,68 | 19,63 | 18,62 | 19,57 | 4,65% | 750,00 |
| 16.06.2026 | 19,44 | 19,55 | 18,56 | 18,70 | -3,88% | 3.080,00 |
| 15.06.2026 | 19,76 | 20,90 | 19,34 | 19,45 | -0,83% | 7.200,00 |
| 12.06.2026 | 18,25 | 19,74 | 17,91 | 19,61 | 7,52% | 15.211,00 |
| 11.06.2026 | 17,39 | 18,31 | 17,25 | 18,24 | 6,21% | 5.302,00 |
| 10.06.2026 | 18,41 | 18,57 | 17,16 | 17,17 | -6,83% | 395,00 |
| 09.06.2026 | 18,64 | 18,80 | 17,99 | 18,43 | -0,59% | - |
| 08.06.2026 | 19,23 | 19,41 | 18,51 | 18,54 | -3,96% | 528,00 |
| 05.06.2026 | 19,65 | 19,82 | 19,10 | 19,31 | -2,16% | 19.598,00 |
| 04.06.2026 | 20,00 | 20,27 | 19,32 | 19,73 | -1,92% | 3.970,00 |
| 03.06.2026 | 20,08 | 20,57 | 19,94 | 20,12 | 0,40% | 5.700,00 |
| 02.06.2026 | 20,09 | 20,44 | 19,83 | 20,04 | -0,05% | 24.077,00 |
| 01.06.2026 | 20,56 | 20,56 | 19,89 | 20,05 | -2,20% | 33.100,00 |
| 29.05.2026 | 20,62 | 20,97 | 20,26 | 20,50 | -0,77% | 2.607,00 |
| 28.05.2026 | 20,41 | 20,72 | 19,87 | 20,66 | 1,22% | 36.848,00 |
| 27.05.2026 | 19,45 | 20,43 | 19,00 | 20,41 | 5,02% | 6.500,00 |
| 26.05.2026 | 19,47 | 19,90 | 19,19 | 19,44 | -0,27% | 7.920,00 |
| 25.05.2026 | 19,39 | 19,79 | 19,36 | 19,49 | 0,41% | - |
| 22.05.2026 | 19,03 | 19,49 | 18,81 | 19,41 | 2,82% | 19.010,00 |
| 21.05.2026 | 18,60 | 19,06 | 18,46 | 18,88 | 0,37% | - |
| 20.05.2026 | 18,45 | 18,89 | 18,25 | 18,81 | 2,01% | 14.864,00 |
| 19.05.2026 | 18,51 | 18,69 | 18,00 | 18,44 | 0,41% | 9.000,00 |
| 18.05.2026 | 18,64 | 18,93 | 18,13 | 18,36 | -1,92% | 5.445,00 |
| 15.05.2026 | 19,36 | 19,62 | 18,70 | 18,72 | -3,64% | 16.926,00 |
| 14.05.2026 | 19,62 | 19,67 | 19,01 | 19,43 | -0,16% | 8.400,00 |
| 13.05.2026 | 19,25 | 20,14 | 19,25 | 19,46 | 2,05% | 10.121,00 |
| 12.05.2026 | 18,62 | 19,21 | 18,16 | 19,07 | 2,97% | 1.977,00 |
| 11.05.2026 | 19,03 | 19,42 | 17,25 | 18,52 | -1,74% | 28.984,00 |
| 08.05.2026 | 19,63 | 19,91 | 18,83 | 18,85 | -3,45% | 4.817,00 |