22,695€
-0,68%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 23,00 | 23,63 | 22,44 | 22,70 | -0,92% | 7.730,00 |
| 01.04.2026 | 21,99 | 22,94 | 21,20 | 22,91 | 3,83% | 43.798,00 |
| 31.03.2026 | 22,03 | 22,24 | 21,44 | 22,06 | 1,36% | 13.200,00 |
| 30.03.2026 | 22,09 | 22,39 | 21,35 | 21,77 | 0,56% | 18.750,00 |
| 27.03.2026 | 21,70 | 22,06 | 21,39 | 21,64 | -0,19% | 17.698,00 |
| 26.03.2026 | 22,60 | 22,69 | 21,19 | 21,69 | -4,53% | 2.110,00 |
| 25.03.2026 | 21,85 | 22,73 | 21,42 | 22,71 | 5,18% | 9.328,00 |
| 24.03.2026 | 21,01 | 21,98 | 20,85 | 21,60 | 3,77% | 17.458,00 |
| 23.03.2026 | 20,29 | 20,89 | 19,99 | 20,81 | 1,47% | 21.530,00 |
| 20.03.2026 | 22,76 | 22,91 | 20,42 | 20,51 | -9,07% | 17.276,00 |
| 19.03.2026 | 24,62 | 25,00 | 22,53 | 22,55 | -7,44% | 8.805,00 |
| 18.03.2026 | 25,16 | 25,76 | 24,20 | 24,37 | -2,78% | 6.998,00 |
| 17.03.2026 | 24,29 | 25,40 | 23,89 | 25,06 | 3,29% | 9.619,00 |
| 16.03.2026 | 26,06 | 26,10 | 24,04 | 24,27 | -6,22% | 12.960,00 |
| 13.03.2026 | 28,17 | 28,55 | 25,48 | 25,88 | -6,32% | 19.141,00 |
| 12.03.2026 | 26,85 | 27,99 | 26,16 | 27,62 | 9,49% | 8.058,00 |
| 11.03.2026 | 22,78 | 25,36 | 22,74 | 25,23 | 10,42% | 1.081,00 |
| 10.03.2026 | 23,14 | 23,37 | 22,35 | 22,85 | -1,34% | - |
| 09.03.2026 | 22,45 | 23,55 | 21,93 | 23,16 | 2,14% | 9.324,00 |
| 06.03.2026 | 23,45 | 23,70 | 22,42 | 22,67 | 0,08% | 7.392,00 |
| 05.03.2026 | 22,44 | 23,66 | 22,29 | 22,65 | 1,38% | - |
| 04.03.2026 | 23,11 | 23,31 | 22,06 | 22,35 | -3,08% | 1.222,00 |
| 03.03.2026 | 23,35 | 23,58 | 22,51 | 23,06 | -1,98% | 9.790,00 |
| 02.03.2026 | 24,07 | 25,42 | 23,23 | 23,52 | -0,17% | 1.854,00 |
| 27.02.2026 | 22,89 | 23,60 | 22,75 | 23,56 | 2,38% | 97.735,00 |
| 26.02.2026 | 22,71 | 23,32 | 21,92 | 23,01 | 0,68% | 8.020,00 |
| 25.02.2026 | 23,73 | 24,07 | 22,50 | 22,86 | -5,58% | 23.454,00 |
| 24.02.2026 | 24,41 | 24,80 | 24,03 | 24,21 | -0,66% | - |
| 23.02.2026 | 24,76 | 25,12 | 23,83 | 24,37 | -2,51% | 800,00 |
| 20.02.2026 | 25,66 | 25,90 | 24,92 | 25,00 | -2,51% | - |
| 19.02.2026 | 25,32 | 25,83 | 25,02 | 25,64 | 2,62% | 2.200,00 |
| 18.02.2026 | 24,59 | 25,10 | 23,99 | 24,98 | 1,79% | 350,00 |
| 17.02.2026 | 25,03 | 25,30 | 24,35 | 24,54 | -2,08% | - |
| 16.02.2026 | 25,11 | 25,20 | 25,01 | 25,07 | 0,41% | 230,00 |
| 13.02.2026 | 25,18 | 25,20 | 24,56 | 24,96 | -0,64% | 11.670,00 |
| 12.02.2026 | 26,39 | 26,50 | 24,99 | 25,13 | -4,26% | - |
| 11.02.2026 | 25,37 | 26,33 | 25,23 | 26,24 | 3,55% | 6.400,00 |
| 10.02.2026 | 25,01 | 25,39 | 24,83 | 25,34 | 2,12% | 5.200,00 |
| 09.02.2026 | 24,15 | 24,92 | 23,97 | 24,82 | 2,57% | - |
| 06.02.2026 | 23,48 | 24,29 | 23,46 | 24,20 | 3,05% | 10.000,00 |
| 05.02.2026 | 24,75 | 24,79 | 23,20 | 23,48 | -4,12% | 2.054,00 |
| 04.02.2026 | 24,35 | 24,52 | 23,80 | 24,49 | 2,30% | 14.325,00 |
| 03.02.2026 | 23,18 | 24,00 | 23,11 | 23,94 | 3,52% | 23.229,00 |
| 02.02.2026 | 22,77 | 23,59 | 22,20 | 23,13 | -0,34% | - |
| 30.01.2026 | 23,36 | 23,60 | 22,90 | 23,20 | -0,98% | 3.225,00 |
| 29.01.2026 | 23,61 | 24,26 | 23,23 | 23,43 | -0,51% | - |
| 28.01.2026 | 23,81 | 24,27 | 23,32 | 23,55 | -0,39% | 4.476,00 |
| 27.01.2026 | 23,96 | 24,14 | 23,45 | 23,65 | -0,84% | 10.430,00 |
| 26.01.2026 | 24,62 | 24,98 | 23,80 | 23,85 | -2,17% | 14.635,00 |
| 23.01.2026 | 24,02 | 24,72 | 23,92 | 24,38 | 1,71% | 13.026,00 |
| 22.01.2026 | 23,98 | 24,50 | 23,53 | 23,97 | 1,31% | 6.700,00 |
| 21.01.2026 | 23,17 | 23,80 | 23,12 | 23,66 | 2,83% | 1.295,00 |
| 20.01.2026 | 22,30 | 23,12 | 22,04 | 23,01 | 2,82% | 3.250,00 |
| 19.01.2026 | 22,49 | 23,28 | 22,18 | 22,37 | -1,54% | 4.048,00 |
| 16.01.2026 | 23,89 | 23,97 | 21,80 | 22,72 | -4,38% | 10.204,00 |
| 15.01.2026 | 24,18 | 24,29 | 23,39 | 23,76 | 0,11% | 7.873,00 |
| 14.01.2026 | 22,70 | 24,19 | 22,63 | 23,74 | 5,41% | 7.878,00 |
| 13.01.2026 | 22,16 | 22,96 | 22,07 | 22,52 | 2,12% | 2.406,00 |
| 12.01.2026 | 22,16 | 22,56 | 21,79 | 22,05 | -1,09% | - |
| 09.01.2026 | 22,85 | 23,41 | 22,15 | 22,30 | -1,93% | 12.242,00 |
| 08.01.2026 | 21,63 | 23,04 | 21,55 | 22,73 | 4,98% | 2.075,00 |
| 07.01.2026 | 21,36 | 21,86 | 21,13 | 21,66 | 0,84% | 6.371,00 |
| 06.01.2026 | 21,23 | 21,57 | 21,09 | 21,48 | 1,51% | 11.658,00 |
| 05.01.2026 | 21,49 | 21,77 | 20,93 | 21,16 | -0,82% | 10.000,00 |
| 02.01.2026 | 20,64 | 21,65 | 20,47 | 21,33 | 5,05% | 3.179,00 |
| 30.12.2025 | 20,43 | 20,57 | 20,31 | 20,31 | -0,32% | - |
| 29.12.2025 | 20,70 | 21,00 | 20,24 | 20,37 | -2,11% | 700,00 |
| 23.12.2025 | 20,63 | 20,85 | 20,45 | 20,81 | 0,65% | 200,00 |
| 22.12.2025 | 20,44 | 20,77 | 20,30 | 20,68 | -0,02% | 80,00 |
| 19.12.2025 | 20,52 | 20,69 | 20,22 | 20,68 | 0,72% | 1.276,00 |
| 18.12.2025 | 20,91 | 21,00 | 20,53 | 20,53 | 0,61% | - |
| 17.12.2025 | 20,08 | 20,72 | 20,07 | 20,41 | -0,55% | - |
| 16.12.2025 | 21,11 | 21,31 | 19,96 | 20,52 | -5,48% | 6.429,00 |
| 15.12.2025 | 21,98 | 22,35 | 21,05 | 21,71 | -0,55% | 3.353,00 |
| 12.12.2025 | 21,76 | 22,38 | 21,58 | 21,83 | 1,28% | 500,00 |
| 11.12.2025 | 20,15 | 21,89 | 20,12 | 21,56 | 7,13% | - |
| 10.12.2025 | 20,47 | 20,98 | 20,03 | 20,12 | -1,52% | 100,00 |
| 09.12.2025 | 20,34 | 20,53 | 20,06 | 20,43 | -0,02% | 1.458,00 |
| 08.12.2025 | 20,36 | 20,56 | 20,05 | 20,44 | 0,25% | 250,00 |
| 05.12.2025 | 20,70 | 21,07 | 20,28 | 20,39 | -1,16% | - |
| 04.12.2025 | 20,66 | 20,86 | 20,47 | 20,63 | -0,63% | 230,00 |
| 03.12.2025 | 20,99 | 21,09 | 20,70 | 20,76 | -0,91% | 300,00 |
| 02.12.2025 | 21,49 | 21,62 | 20,78 | 20,95 | -2,22% | 600,00 |
| 01.12.2025 | 21,23 | 21,83 | 20,96 | 21,42 | 1,54% | - |
| 28.11.2025 | 20,97 | 21,29 | 20,97 | 21,10 | 0,72% | 200,00 |
| 26.11.2025 | 21,06 | 21,11 | 20,81 | 20,95 | 0,48% | 1.536,00 |
| 25.11.2025 | 20,46 | 21,08 | 20,23 | 20,85 | 2,48% | 260,00 |
| 24.11.2025 | 21,08 | 21,21 | 20,26 | 20,34 | -1,95% | - |
| 21.11.2025 | 20,77 | 21,23 | 20,67 | 20,75 | -0,31% | 100,00 |
| 20.11.2025 | 21,57 | 21,60 | 20,70 | 20,81 | -2,96% | - |
| 19.11.2025 | 21,30 | 21,50 | 20,97 | 21,45 | 1,07% | 200,00 |
| 18.11.2025 | 21,14 | 21,37 | 20,99 | 21,22 | -5,84% | - |
| 17.11.2025 | 22,53 | 22,63 | 21,14 | 22,54 | 0,56% | 1.450,00 |
| 14.11.2025 | 21,93 | 22,57 | 21,65 | 22,41 | 1,82% | - |
| 13.11.2025 | 22,07 | 22,32 | 21,92 | 22,01 | 0,23% | - |
| 12.11.2025 | 22,30 | 22,42 | 21,89 | 21,96 | -0,79% | - |
| 11.11.2025 | 21,90 | 22,36 | 21,57 | 22,14 | -0,98% | 100,00 |
| 10.11.2025 | 22,28 | 22,89 | 21,84 | 22,36 | 2,92% | 1.550,00 |
| 07.11.2025 | 21,68 | 22,23 | 21,57 | 21,72 | -0,37% | 150,00 |
| 06.11.2025 | 22,90 | 23,18 | 21,53 | 21,80 | -4,70% | - |