24,660€
-1,52%
Echtzeit-Aktienkurs Mosaic Company (The)
Bid:
Ask:
Aktienkurse zur Mosaic Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 26,20 | 26,73 | 25,83 | 26,34 | 0,35% | - |
| 13.01.2025 | 24,38 | 26,25 | 24,32 | 26,25 | 8,36% | 771,00 |
| 10.01.2025 | 23,99 | 24,49 | 23,53 | 24,22 | 1,09% | - |
| 09.01.2025 | 23,97 | 24,01 | 23,92 | 23,96 | 0,15% | - |
| 08.01.2025 | 24,69 | 24,80 | 23,85 | 23,93 | -1,99% | - |
| 07.01.2025 | 24,35 | 24,71 | 24,19 | 24,41 | -0,14% | - |
| 06.01.2025 | 24,38 | 25,21 | 24,13 | 24,45 | 0,12% | - |
| 03.01.2025 | 23,77 | 24,83 | 23,68 | 24,42 | 2,67% | - |
| 02.01.2025 | 23,85 | 24,32 | 23,68 | 23,78 | 4,22% | 2.000,00 |
| 30.12.2024 | 22,82 | 23,04 | 22,81 | 22,82 | -0,39% | 75,00 |
| 27.12.2024 | 23,12 | 23,21 | 22,70 | 22,91 | -1,44% | - |
| 23.12.2024 | 23,43 | 23,71 | 22,72 | 23,25 | 0,69% | 200,00 |
| 20.12.2024 | 22,91 | 23,37 | 22,79 | 23,09 | 0,22% | - |
| 19.12.2024 | 23,47 | 23,91 | 22,89 | 23,04 | -1,64% | - |
| 18.12.2024 | 24,25 | 24,44 | 23,39 | 23,42 | -3,42% | 21,00 |
| 17.12.2024 | 24,56 | 24,82 | 23,97 | 24,25 | -1,36% | - |
| 16.12.2024 | 25,50 | 25,54 | 24,58 | 24,59 | -3,69% | - |
| 13.12.2024 | 25,48 | 25,85 | 25,12 | 25,53 | 0,22% | - |
| 12.12.2024 | 25,42 | 25,64 | 25,07 | 25,47 | -0,18% | - |
| 11.12.2024 | 24,53 | 25,55 | 24,52 | 25,52 | 4,06% | - |
| 10.12.2024 | 24,77 | 24,89 | 24,12 | 24,52 | -0,55% | - |
| 09.12.2024 | 24,23 | 25,45 | 23,99 | 24,66 | 1,93% | - |
| 06.12.2024 | 24,20 | 24,54 | 23,98 | 24,19 | -0,03% | 120,00 |
| 05.12.2024 | 25,22 | 25,54 | 24,20 | 24,20 | -4,82% | - |
| 04.12.2024 | 26,28 | 26,51 | 25,28 | 25,42 | -3,08% | - |
| 03.12.2024 | 26,15 | 26,44 | 25,78 | 26,23 | -0,16% | 150,00 |
| 02.12.2024 | 25,18 | 26,43 | 25,16 | 26,27 | 4,35% | 400,00 |
| 29.11.2024 | 24,40 | 25,41 | 24,34 | 25,18 | 2,99% | - |
| 28.11.2024 | 24,51 | 24,52 | 24,42 | 24,45 | 0,41% | - |
| 27.11.2024 | 24,25 | 24,60 | 24,06 | 24,35 | 0,52% | - |
| 26.11.2024 | 25,05 | 25,15 | 24,18 | 24,22 | -3,08% | - |
| 25.11.2024 | 25,05 | 25,21 | 24,67 | 24,99 | 0,02% | - |
| 22.11.2024 | 24,82 | 25,34 | 24,77 | 24,99 | 0,52% | - |
| 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 |