The Mosaic Co.
[WKN: A1JFWK | ISIN: US61945C1036]
Aktienkurse
31,400€ -0,21%
Echtzeit-Aktienkurs The Mosaic Co.
Bid: Ask:

Aktienkurse zur The Mosaic Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
15.05.2025 29,98 31,10 29,62 31,00 2,78% -
14.05.2025 30,63 30,67 29,79 30,16 -1,41% -
13.05.2025 29,44 30,76 29,39 30,59 2,99% -
12.05.2025 29,47 30,48 29,30 29,71 2,37% 2.635,00
09.05.2025 28,63 29,06 28,28 29,02 0,93% -
08.05.2025 27,87 28,83 27,78 28,75 3,01% 110,00
07.05.2025 27,84 28,21 26,01 27,91 4,31% 80,00
06.05.2025 26,90 27,39 26,64 26,76 -1,01% 3.296,00
05.05.2025 26,67 27,25 26,55 27,03 0,22% 297,00
02.05.2025 26,60 27,23 26,50 26,97 0,47% -
30.04.2025 26,78 26,92 25,89 26,84 0,98% -
29.04.2025 25,71 26,71 25,52 26,58 2,84% 920,00
28.04.2025 25,47 26,24 25,45 25,85 0,84% -
25.04.2025 25,72 25,77 25,29 25,63 0,87% 588,00
24.04.2025 24,59 25,69 24,38 25,41 2,96% 400,00
23.04.2025 25,05 25,09 23,91 24,68 1,12% -
22.04.2025 23,54 24,45 23,54 24,41 1,81% -
17.04.2025 23,85 24,20 23,61 23,98 1,28% -
16.04.2025 22,67 24,32 22,64 23,67 1,19% -
15.04.2025 23,38 23,75 23,28 23,40 -0,04% -
14.04.2025 22,63 23,78 22,58 23,41 2,95% -
11.04.2025 21,45 22,92 20,74 22,74 5,26% -
10.04.2025 22,49 22,53 21,10 21,60 -4,26% -
09.04.2025 19,83 22,94 19,83 22,56 8,51% -
08.04.2025 21,87 22,30 20,42 20,79 -3,67% -
07.04.2025 20,69 22,46 20,35 21,58 0,65% 35,00
04.04.2025 23,17 23,69 20,69 21,44 -8,85% -
03.04.2025 23,17 24,08 22,68 23,53 -3,55% 600,00
02.04.2025 24,70 24,73 24,01 24,39 -1,78% -
01.04.2025 24,82 25,11 24,50 24,83 -0,56% -
31.03.2025 25,14 25,27 24,66 24,97 -0,74% -
28.03.2025 25,43 25,74 25,09 25,16 -1,20% -
27.03.2025 25,56 25,68 24,89 25,46 0,79% -
26.03.2025 25,25 25,44 24,74 25,26 -0,41% -
25.03.2025 25,59 25,78 24,66 25,37 -0,69% -
24.03.2025 25,76 25,98 25,35 25,55 -1,50% -
21.03.2025 26,19 26,33 25,66 25,94 -1,31% -
20.03.2025 25,75 26,41 25,60 26,28 2,48% 100,00
19.03.2025 25,32 26,01 25,31 25,64 2,76% 150,00
18.03.2025 24,27 25,12 24,01 24,96 3,44% -
17.03.2025 23,72 24,46 23,49 24,13 1,37% -
14.03.2025 23,15 23,89 22,97 23,80 2,82% -
13.03.2025 22,69 23,46 22,52 23,15 2,46% -
12.03.2025 22,81 23,06 22,57 22,59 -0,62% -
11.03.2025 22,84 23,21 22,36 22,74 -0,73% -
10.03.2025 23,22 23,79 22,77 22,90 -1,17% -
07.03.2025 22,88 23,72 22,79 23,18 0,59% -
06.03.2025 22,43 23,20 21,94 23,04 3,00% -
05.03.2025 22,42 22,64 21,74 22,37 2,81% 1.200,00