20,500€
-0,73%
Echtzeit-Aktienkurs Mosaic Company (The)
Bid:
Ask:
Aktienkurse zur Mosaic Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |