25,128€
1,00%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |