Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
[WKN: 661403 | ISIN: DE0006614035]
Aktienkurse
16,850€
2,74%
Echtzeit-Aktienkurs Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz.
Bid:
Ask:
Aktienkurse zur Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA Vz. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 16,50 | 17,00 | 16,50 | 16,85 | 2,74% | - |
| 21.04.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 20.04.2026 | 16,75 | 16,75 | 16,50 | 16,50 | -1,49% | - |
| 17.04.2026 | 16,85 | 16,85 | 16,75 | 16,75 | -0,89% | - |
| 16.04.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | - |
| 15.04.2026 | 16,70 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 14.04.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,90% | - |
| 13.04.2026 | 16,75 | 16,80 | 16,60 | 16,60 | -1,19% | - |
| 10.04.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 1,51% | - |
| 09.04.2026 | 16,80 | 16,80 | 16,55 | 16,55 | -0,90% | - |
| 08.04.2026 | 16,95 | 16,95 | 16,70 | 16,70 | -1,47% | - |
| 07.04.2026 | 17,05 | 17,10 | 16,95 | 16,95 | 1,80% | - |
| 02.04.2026 | 17,05 | 17,05 | 16,60 | 16,65 | 0,00% | - |
| 01.04.2026 | 16,05 | 16,65 | 16,05 | 16,65 | 3,74% | - |
| 31.03.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 0,00% | - |
| 30.03.2026 | 16,00 | 16,10 | 15,95 | 16,05 | 0,31% | - |
| 27.03.2026 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | - |
| 26.03.2026 | 16,30 | 16,30 | 15,95 | 15,95 | -2,15% | - |
| 25.03.2026 | 15,95 | 16,30 | 15,95 | 16,30 | 0,93% | - |
| 24.03.2026 | 16,20 | 16,20 | 16,15 | 16,15 | -0,31% | - |
| 23.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 20.03.2026 | 16,05 | 16,50 | 16,00 | 16,10 | -0,62% | - |
| 19.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 18.03.2026 | 16,30 | 16,30 | 16,10 | 16,20 | -0,61% | - |
| 17.03.2026 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | - |
| 16.03.2026 | 16,55 | 16,55 | 16,35 | 16,35 | -0,61% | - |
| 13.03.2026 | 16,50 | 16,50 | 16,45 | 16,45 | -0,30% | - |
| 12.03.2026 | 16,55 | 16,55 | 16,40 | 16,50 | 0,61% | - |
| 11.03.2026 | 16,55 | 16,80 | 16,40 | 16,40 | 0,31% | - |
| 10.03.2026 | 16,55 | 16,70 | 16,30 | 16,35 | -2,10% | - |
| 09.03.2026 | 16,75 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 06.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 0,30% | - |
| 05.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 04.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 03.03.2026 | 16,75 | 16,90 | 16,35 | 16,65 | -2,92% | - |
| 02.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 2,39% | - |
| 27.02.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 26.02.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 25.02.2026 | 16,70 | 16,95 | 16,70 | 16,95 | 1,50% | - |
| 24.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 20.02.2026 | 16,75 | 16,75 | 16,70 | 16,70 | -0,30% | - |
| 19.02.2026 | 16,70 | 16,75 | 16,70 | 16,75 | 0,30% | - |
| 18.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,91% | - |
| 17.02.2026 | 16,70 | 16,70 | 16,55 | 16,55 | -0,30% | - |
| 16.02.2026 | 16,70 | 16,70 | 16,55 | 16,60 | -0,30% | - |
| 13.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 12.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.02.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 0,60% | - |
| 10.02.2026 | 16,70 | 16,70 | 16,55 | 16,60 | -0,60% | - |
| 09.02.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 06.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 11,00 |
| 05.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 04.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 15,00 |
| 03.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.02.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 913,00 |
| 30.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 29.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 28.01.2026 | 16,35 | 16,40 | 16,35 | 16,40 | 2,50% | - |
| 27.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 26.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | 560,00 |
| 23.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | 300,00 |
| 22.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | 60,00 |
| 21.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 20.01.2026 | 16,00 | 16,40 | 16,00 | 16,40 | 2,50% | 475,00 |
| 19.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 15.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 1,25% | 100,00 |
| 14.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 13.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 300,00 |
| 09.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 08.01.2026 | 15,60 | 16,40 | 15,60 | 16,40 | 5,13% | 73,00 |
| 07.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 06.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | - |
| 05.01.2026 | 15,60 | 15,90 | 15,60 | 15,90 | 0,00% | 983,00 |
| 02.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 50,00 |
| 30.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 29.12.2025 | 16,30 | 16,30 | 15,90 | 15,90 | 1,92% | 72,00 |
| 23.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 22.12.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 144,00 |
| 19.12.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -2,47% | - |
| 18.12.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 2,53% | 600,00 |
| 17.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 16.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 67,00 |
| 12.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 09.12.2025 | 16,00 | 16,00 | 15,60 | 15,60 | 0,00% | 680,00 |
| 08.12.2025 | 15,60 | 16,30 | 15,60 | 15,60 | -1,58% | 1.290,00 |
| 05.12.2025 | 15,80 | 15,90 | 15,80 | 15,85 | 1,60% | - |
| 04.12.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 03.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,27% | - |
| 02.12.2025 | 15,80 | 15,80 | 15,45 | 15,45 | -2,52% | - |
| 01.12.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 2,92% | - |
| 28.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 27.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 26.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 25.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |