22,010€
0,96%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 22,90 | 23,18 | 21,53 | 21,80 | -4,70% | - |
| 05.11.2025 | 24,23 | 24,66 | 22,48 | 22,88 | -0,07% | - |
| 04.11.2025 | 23,43 | 23,75 | 22,87 | 22,89 | -3,54% | 2.000,00 |
| 03.11.2025 | 23,84 | 24,12 | 23,29 | 23,73 | -0,19% | - |
| 31.10.2025 | 23,98 | 24,35 | 23,74 | 23,78 | -0,73% | - |
| 30.10.2025 | 24,65 | 24,74 | 23,69 | 23,95 | -4,35% | - |
| 29.10.2025 | 25,31 | 25,39 | 24,60 | 25,04 | -0,81% | 1.100,00 |
| 28.10.2025 | 25,34 | 25,56 | 24,99 | 25,25 | -0,71% | 412,00 |
| 27.10.2025 | 26,00 | 26,35 | 25,31 | 25,43 | -0,83% | - |
| 24.10.2025 | 25,62 | 25,85 | 25,47 | 25,64 | -0,64% | - |
| 23.10.2025 | 25,65 | 26,15 | 25,51 | 25,80 | 2,62% | - |
| 22.10.2025 | 25,18 | 25,69 | 24,95 | 25,15 | 0,20% | - |
| 21.10.2025 | 25,42 | 25,55 | 24,90 | 25,10 | -1,23% | 204,00 |
| 20.10.2025 | 25,21 | 25,45 | 24,96 | 25,41 | 0,87% | - |
| 17.10.2025 | 25,11 | 25,49 | 24,79 | 25,19 | 0,05% | - |
| 16.10.2025 | 25,60 | 26,34 | 25,17 | 25,18 | -1,36% | - |
| 15.10.2025 | 25,85 | 26,14 | 25,49 | 25,53 | -0,85% | 750,00 |
| 14.10.2025 | 26,60 | 26,77 | 25,72 | 25,75 | -3,76% | - |
| 13.10.2025 | 26,57 | 27,25 | 26,35 | 26,75 | 2,39% | - |
| 10.10.2025 | 29,18 | 29,44 | 24,88 | 26,13 | -11,55% | 600,00 |
| 09.10.2025 | 29,94 | 30,34 | 29,46 | 29,54 | -1,21% | - |
| 08.10.2025 | 30,55 | 30,89 | 29,45 | 29,90 | -0,85% | - |
| 07.10.2025 | 30,13 | 30,70 | 29,96 | 30,16 | -0,15% | - |
| 06.10.2025 | 29,59 | 30,42 | 29,48 | 30,20 | 2,76% | 1.000,00 |
| 03.10.2025 | 29,73 | 30,09 | 29,35 | 29,39 | -0,98% | - |
| 02.10.2025 | 28,90 | 30,04 | 28,84 | 29,68 | 2,97% | - |
| 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% | - |