29,088€
0,91%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 28,90 | 29,18 | 28,88 | 29,18 | 1,21% | - |
| 01.10.2025 | 29,37 | 29,61 | 28,77 | 28,83 | -2,01% | - |
| 30.09.2025 | 29,57 | 29,73 | 29,36 | 29,42 | -0,36% | - |
| 29.09.2025 | 30,12 | 30,40 | 29,37 | 29,52 | -1,98% | - |
| 26.09.2025 | 29,79 | 30,34 | 29,38 | 30,12 | 0,25% | - |
| 25.09.2025 | 30,79 | 31,65 | 29,31 | 30,04 | -1,89% | 404,00 |
| 24.09.2025 | 28,82 | 30,70 | 28,82 | 30,62 | 6,73% | 2.000,00 |
| 23.09.2025 | 28,35 | 28,89 | 28,28 | 28,69 | 1,11% | 120,00 |
| 22.09.2025 | 28,92 | 28,96 | 28,22 | 28,38 | -2,51% | - |
| 19.09.2025 | 29,25 | 29,29 | 28,82 | 29,11 | 2,03% | - |
| 18.09.2025 | 29,07 | 29,27 | 28,41 | 28,53 | -1,16% | - |
| 17.09.2025 | 28,53 | 29,06 | 28,32 | 28,86 | 1,73% | - |
| 16.09.2025 | 28,92 | 29,05 | 28,23 | 28,37 | -1,77% | - |
| 15.09.2025 | 28,71 | 29,39 | 28,52 | 28,88 | 0,38% | 4.500,00 |
| 12.09.2025 | 28,73 | 28,90 | 28,61 | 28,77 | 0,82% | - |
| 11.09.2025 | 28,60 | 28,82 | 28,36 | 28,54 | 4,54% | - |
| 10.09.2025 | 27,52 | 28,67 | 27,30 | 27,30 | -0,51% | 1.000,00 |
| 09.09.2025 | 27,71 | 27,91 | 27,39 | 27,44 | -0,31% | 290,00 |
| 08.09.2025 | 27,53 | 28,10 | 27,52 | 27,52 | -0,25% | - |
| 05.09.2025 | 28,01 | 28,18 | 27,49 | 27,59 | -0,47% | - |
| 04.09.2025 | 28,13 | 28,18 | 27,59 | 27,72 | -1,00% | - |
| 03.09.2025 | 28,58 | 28,66 | 27,98 | 28,00 | -2,10% | - |
| 02.09.2025 | 28,53 | 28,72 | 28,32 | 28,60 | 0,54% | - |
| 01.09.2025 | 28,49 | 28,58 | 28,42 | 28,45 | -1,71% | - |
| 29.08.2025 | 29,08 | 29,21 | 28,33 | 28,94 | 1,92% | 1.000,00 |
| 28.08.2025 | 28,74 | 29,07 | 28,34 | 28,40 | -1,63% | - |
| 27.08.2025 | 28,69 | 29,03 | 28,49 | 28,87 | 1,41% | 80,00 |
| 26.08.2025 | 28,61 | 28,70 | 28,21 | 28,47 | -0,21% | 120,00 |
| 25.08.2025 | 27,78 | 29,10 | 27,68 | 28,53 | 2,79% | 100,00 |
| 22.08.2025 | 28,13 | 28,28 | 27,50 | 27,75 | -1,23% | - |
| 21.08.2025 | 27,87 | 28,15 | 27,75 | 28,10 | 0,90% | - |
| 20.08.2025 | 27,63 | 28,06 | 27,48 | 27,85 | 0,60% | - |
| 19.08.2025 | 27,66 | 28,06 | 27,60 | 27,68 | -0,04% | - |
| 18.08.2025 | 27,76 | 27,99 | 27,34 | 27,69 | -0,20% | 800,00 |
| 15.08.2025 | 27,58 | 27,86 | 27,39 | 27,75 | 0,74% | 1.002,00 |
| 14.08.2025 | 27,49 | 27,60 | 27,24 | 27,54 | 0,07% | - |
| 13.08.2025 | 26,72 | 27,56 | 26,69 | 27,52 | 3,02% | - |
| 12.08.2025 | 27,98 | 28,08 | 26,67 | 26,71 | -4,61% | 30,00 |
| 11.08.2025 | 27,47 | 28,11 | 27,44 | 28,01 | 1,91% | 350,00 |
| 08.08.2025 | 27,24 | 27,68 | 27,09 | 27,48 | 1,09% | - |
| 07.08.2025 | 26,60 | 27,41 | 26,40 | 27,19 | 2,44% | 400,00 |
| 06.08.2025 | 29,01 | 29,45 | 26,40 | 26,54 | -13,85% | 1.750,00 |
| 05.08.2025 | 30,77 | 31,19 | 30,37 | 30,80 | 0,31% | - |
| 04.08.2025 | 30,60 | 30,91 | 30,39 | 30,71 | 0,54% | 250,00 |
| 01.08.2025 | 31,42 | 31,52 | 30,02 | 30,54 | -3,07% | 2.600,00 |
| 31.07.2025 | 31,96 | 32,02 | 31,28 | 31,51 | -0,66% | - |
| 30.07.2025 | 32,08 | 32,40 | 31,59 | 31,72 | -1,01% | 60,00 |
| 29.07.2025 | 31,55 | 32,07 | 31,18 | 32,05 | 1,88% | 300,00 |
| 28.07.2025 | 31,20 | 31,64 | 31,20 | 31,45 | 0,09% | - |
| 25.07.2025 | 31,53 | 32,03 | 31,10 | 31,43 | -1,21% | - |
| 24.07.2025 | 31,61 | 31,83 | 31,11 | 31,81 | 0,74% | - |
| 23.07.2025 | 31,07 | 31,98 | 30,92 | 31,58 | 3,43% | - |
| 22.07.2025 | 30,44 | 30,75 | 30,31 | 30,53 | 0,45% | 2.608,00 |
| 21.07.2025 | 31,21 | 31,25 | 30,18 | 30,39 | -2,55% | - |
| 18.07.2025 | 30,42 | 31,47 | 30,32 | 31,19 | 2,54% | - |
| 17.07.2025 | 30,57 | 30,77 | 29,98 | 30,41 | -0,38% | - |
| 16.07.2025 | 30,83 | 31,17 | 30,36 | 30,53 | -1,35% | - |
| 15.07.2025 | 30,94 | 31,10 | 30,54 | 30,95 | 0,14% | - |
| 14.07.2025 | 31,06 | 31,35 | 30,65 | 30,90 | -0,79% | - |
| 11.07.2025 | 30,66 | 31,20 | 30,34 | 31,15 | 1,40% | - |
| 10.07.2025 | 31,72 | 31,97 | 30,48 | 30,72 | -3,58% | - |
| 09.07.2025 | 31,82 | 32,02 | 31,11 | 31,86 | 0,16% | - |
| 08.07.2025 | 32,15 | 32,67 | 31,76 | 31,81 | -1,07% | - |
| 07.07.2025 | 31,45 | 32,20 | 31,44 | 32,15 | 2,52% | - |
| 04.07.2025 | 31,47 | 31,47 | 31,34 | 31,36 | -0,89% | - |
| 03.07.2025 | 32,08 | 32,35 | 31,53 | 31,65 | -1,20% | 173,00 |
| 02.07.2025 | 31,28 | 32,26 | 31,12 | 32,03 | 2,68% | - |
| 01.07.2025 | 31,00 | 31,44 | 30,69 | 31,19 | 0,74% | 1.300,00 |
| 30.06.2025 | 30,21 | 30,98 | 29,98 | 30,96 | 2,65% | - |
| 27.06.2025 | 30,14 | 30,23 | 29,75 | 30,16 | 0,33% | 300,00 |
| 26.06.2025 | 30,43 | 30,63 | 30,03 | 30,06 | -1,15% | - |
| 25.06.2025 | 30,48 | 31,06 | 30,29 | 30,41 | -0,61% | - |
| 24.06.2025 | 31,29 | 31,37 | 30,52 | 30,60 | -1,65% | - |
| 23.06.2025 | 31,52 | 31,95 | 30,88 | 31,11 | -1,38% | - |
| 20.06.2025 | 31,56 | 31,78 | 31,09 | 31,55 | 0,46% | - |
| 19.06.2025 | 31,72 | 31,72 | 31,40 | 31,40 | -1,10% | 210,00 |
| 18.06.2025 | 31,47 | 32,18 | 31,40 | 31,75 | 0,88% | - |
| 17.06.2025 | 31,03 | 31,68 | 30,94 | 31,48 | 1,02% | - |
| 16.06.2025 | 31,09 | 31,69 | 30,65 | 31,16 | 0,66% | 800,00 |
| 13.06.2025 | 29,59 | 31,39 | 29,51 | 30,95 | 3,63% | - |
| 12.06.2025 | 29,97 | 30,17 | 29,40 | 29,87 | -1,09% | - |
| 11.06.2025 | 29,75 | 30,23 | 29,23 | 30,20 | 1,26% | - |
| 10.06.2025 | 30,28 | 30,45 | 29,80 | 29,82 | -1,50% | - |
| 09.06.2025 | 30,57 | 30,95 | 30,28 | 30,28 | -0,78% | 195,00 |
| 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% | - |