19,283€
-2,34%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,89 | 19,98 | 19,27 | 19,34 | -2,11% | 1.518,00 |
| 30.07.2026 | 19,80 | 19,92 | 19,39 | 19,75 | 0,04% | 220,00 |
| 29.07.2026 | 20,19 | 20,41 | 19,61 | 19,75 | -2,59% | - |
| 28.07.2026 | 19,62 | 20,34 | 19,54 | 20,27 | 2,97% | - |
| 27.07.2026 | 19,73 | 19,95 | 19,32 | 19,69 | 0,30% | - |
| 24.07.2026 | 19,66 | 20,01 | 19,55 | 19,63 | 0,16% | 21.756,00 |
| 23.07.2026 | 20,01 | 20,53 | 19,43 | 19,60 | -1,94% | 3.630,00 |
| 22.07.2026 | 19,27 | 20,14 | 19,14 | 19,98 | 3,73% | 2.100,00 |
| 21.07.2026 | 19,81 | 19,99 | 19,21 | 19,27 | -1,66% | - |
| 20.07.2026 | 19,31 | 19,64 | 19,03 | 19,59 | 1,29% | 3.060,00 |
| 17.07.2026 | 19,52 | 20,03 | 19,32 | 19,34 | -1,79% | - |
| 16.07.2026 | 20,04 | 20,44 | 19,58 | 19,69 | -2,12% | 12.880,00 |
| 15.07.2026 | 20,09 | 20,33 | 19,55 | 20,12 | 0,40% | - |
| 14.07.2026 | 19,72 | 20,21 | 19,54 | 20,04 | 2,18% | 15.700,00 |
| 13.07.2026 | 18,75 | 19,73 | 18,70 | 19,61 | 4,10% | 2.070,00 |
| 10.07.2026 | 18,11 | 18,98 | 18,08 | 18,84 | 3,67% | - |
| 09.07.2026 | 18,19 | 18,39 | 17,86 | 18,17 | 0,54% | 5.980,00 |
| 08.07.2026 | 18,48 | 18,74 | 18,06 | 18,08 | -2,38% | 1.150,00 |
| 07.07.2026 | 18,47 | 18,78 | 18,12 | 18,52 | -0,02% | - |
| 06.07.2026 | 18,70 | 18,73 | 18,24 | 18,52 | -0,72% | 9.230,00 |
| 03.07.2026 | 18,53 | 18,70 | 18,48 | 18,65 | 1,02% | 2.700,00 |
| 02.07.2026 | 18,82 | 18,93 | 18,36 | 18,47 | -1,34% | - |
| 01.07.2026 | 18,53 | 19,17 | 18,47 | 18,72 | 0,87% | 43.000,00 |
| 30.06.2026 | 19,55 | 19,64 | 18,28 | 18,55 | -5,63% | 3.520,00 |
| 29.06.2026 | 19,76 | 19,76 | 19,23 | 19,66 | 0,23% | - |
| 26.06.2026 | 18,96 | 19,83 | 18,93 | 19,62 | 2,64% | 5.045,00 |
| 25.06.2026 | 18,48 | 19,21 | 18,29 | 19,11 | 3,80% | - |
| 24.06.2026 | 18,74 | 18,93 | 18,37 | 18,41 | -1,22% | 9.150,00 |
| 23.06.2026 | 19,09 | 19,25 | 18,52 | 18,64 | -3,23% | 5.357,00 |
| 22.06.2026 | 19,88 | 19,97 | 19,19 | 19,26 | -2,83% | 480,00 |
| 19.06.2026 | 20,00 | 20,00 | 19,82 | 19,82 | -0,43% | 1.000,00 |
| 18.06.2026 | 19,65 | 20,36 | 19,52 | 19,91 | 1,74% | - |
| 17.06.2026 | 18,68 | 19,63 | 18,62 | 19,57 | 4,65% | 750,00 |
| 16.06.2026 | 19,44 | 19,55 | 18,56 | 18,70 | -3,88% | 3.080,00 |
| 15.06.2026 | 19,76 | 20,90 | 19,34 | 19,45 | -0,83% | 7.200,00 |
| 12.06.2026 | 18,25 | 19,74 | 17,91 | 19,61 | 7,52% | 15.211,00 |
| 11.06.2026 | 17,39 | 18,31 | 17,25 | 18,24 | 6,21% | 5.302,00 |
| 10.06.2026 | 18,41 | 18,57 | 17,16 | 17,17 | -6,83% | 395,00 |
| 09.06.2026 | 18,64 | 18,80 | 17,99 | 18,43 | -0,59% | - |
| 08.06.2026 | 19,23 | 19,41 | 18,51 | 18,54 | -3,96% | 528,00 |
| 05.06.2026 | 19,65 | 19,82 | 19,10 | 19,31 | -2,16% | 19.598,00 |
| 04.06.2026 | 20,00 | 20,27 | 19,32 | 19,73 | -1,92% | 3.970,00 |
| 03.06.2026 | 20,08 | 20,57 | 19,94 | 20,12 | 0,40% | 5.700,00 |
| 02.06.2026 | 20,09 | 20,44 | 19,83 | 20,04 | -0,05% | 24.077,00 |
| 01.06.2026 | 20,56 | 20,56 | 19,89 | 20,05 | -2,20% | 33.100,00 |
| 29.05.2026 | 20,62 | 20,97 | 20,26 | 20,50 | -0,77% | 2.607,00 |
| 28.05.2026 | 20,41 | 20,72 | 19,87 | 20,66 | 1,22% | 36.848,00 |
| 27.05.2026 | 19,45 | 20,43 | 19,00 | 20,41 | 5,02% | 6.500,00 |
| 26.05.2026 | 19,47 | 19,90 | 19,19 | 19,44 | -0,27% | 7.920,00 |
| 25.05.2026 | 19,39 | 19,79 | 19,36 | 19,49 | 0,41% | - |
| 22.05.2026 | 19,03 | 19,49 | 18,81 | 19,41 | 2,82% | 19.010,00 |
| 21.05.2026 | 18,60 | 19,06 | 18,46 | 18,88 | 0,37% | - |
| 20.05.2026 | 18,45 | 18,89 | 18,25 | 18,81 | 2,01% | 14.864,00 |
| 19.05.2026 | 18,51 | 18,69 | 18,00 | 18,44 | 0,41% | 9.000,00 |
| 18.05.2026 | 18,64 | 18,93 | 18,13 | 18,36 | -1,92% | 5.445,00 |
| 15.05.2026 | 19,36 | 19,62 | 18,70 | 18,72 | -3,64% | 16.926,00 |
| 14.05.2026 | 19,62 | 19,67 | 19,01 | 19,43 | -0,16% | 8.400,00 |
| 13.05.2026 | 19,25 | 20,14 | 19,25 | 19,46 | 2,05% | 10.121,00 |
| 12.05.2026 | 18,62 | 19,21 | 18,16 | 19,07 | 2,97% | 1.977,00 |
| 11.05.2026 | 19,03 | 19,42 | 17,25 | 18,52 | -1,74% | 28.984,00 |
| 08.05.2026 | 19,63 | 19,91 | 18,83 | 18,85 | -3,45% | 4.817,00 |
| 07.05.2026 | 20,08 | 20,11 | 19,50 | 19,52 | -2,74% | 2.659,00 |
| 06.05.2026 | 19,81 | 20,31 | 19,31 | 20,07 | 0,89% | 17.846,00 |
| 05.05.2026 | 19,74 | 19,92 | 19,45 | 19,89 | 1,25% | 18.900,00 |
| 04.05.2026 | 19,87 | 20,09 | 19,58 | 19,65 | -0,89% | 14.050,00 |
| 30.04.2026 | 19,70 | 20,11 | 19,59 | 19,83 | 0,53% | 7.584,00 |
| 29.04.2026 | 19,89 | 20,00 | 19,47 | 19,72 | -0,40% | 800,00 |
| 28.04.2026 | 19,93 | 20,24 | 19,45 | 19,80 | -0,17% | 9.750,00 |
| 27.04.2026 | 20,52 | 20,84 | 19,58 | 19,83 | -3,21% | 26.000,00 |
| 24.04.2026 | 20,87 | 20,90 | 20,07 | 20,49 | -1,42% | 17.429,00 |
| 23.04.2026 | 21,11 | 21,16 | 20,56 | 20,79 | -0,69% | 3.120,00 |
| 22.04.2026 | 20,80 | 21,24 | 20,58 | 20,93 | 1,41% | 39.368,00 |
| 21.04.2026 | 20,57 | 20,90 | 20,43 | 20,64 | 0,86% | 2.550,00 |
| 20.04.2026 | 21,36 | 21,36 | 20,29 | 20,47 | -1,61% | 19.200,00 |
| 17.04.2026 | 21,11 | 21,12 | 20,43 | 20,80 | -1,05% | 1.066,00 |
| 16.04.2026 | 20,26 | 21,08 | 20,21 | 21,02 | 4,47% | 7.700,00 |
| 15.04.2026 | 20,59 | 20,69 | 19,96 | 20,12 | -0,89% | 4.206,00 |
| 14.04.2026 | 21,02 | 21,25 | 20,29 | 20,30 | -2,75% | 30.736,00 |
| 13.04.2026 | 21,66 | 21,99 | 20,83 | 20,88 | -0,74% | 12.385,00 |
| 10.04.2026 | 21,88 | 21,88 | 20,89 | 21,03 | -2,64% | 3.704,00 |
| 09.04.2026 | 22,85 | 23,21 | 21,54 | 21,60 | -5,37% | 16.294,00 |
| 08.04.2026 | 21,80 | 22,87 | 21,49 | 22,83 | 0,24% | 36.499,00 |
| 07.04.2026 | 23,05 | 23,44 | 22,66 | 22,77 | 0,33% | 25.121,00 |
| 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 |