24,150€
-1,63%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,45 | 24,45 | 23,25 | 24,15 | -2,23% | 86.416,00 |
| 19.12.2024 | 23,20 | 25,10 | 22,85 | 24,70 | 4,66% | 65.923,00 |
| 18.12.2024 | 23,45 | 23,75 | 23,30 | 23,60 | 1,72% | 17.190,00 |
| 17.12.2024 | 24,15 | 24,15 | 23,20 | 23,20 | -3,13% | 23.162,00 |
| 16.12.2024 | 24,55 | 24,60 | 23,85 | 23,95 | -2,24% | 18.168,00 |
| 13.12.2024 | 25,05 | 25,20 | 24,35 | 24,50 | -2,39% | 13.740,00 |
| 12.12.2024 | 24,95 | 25,25 | 24,55 | 25,10 | 1,01% | 35.543,00 |
| 11.12.2024 | 24,65 | 25,20 | 24,25 | 24,85 | 2,90% | 40.976,00 |
| 10.12.2024 | 24,45 | 24,95 | 24,00 | 24,15 | -1,02% | 39.269,00 |
| 09.12.2024 | 24,35 | 24,95 | 24,30 | 24,40 | 0,62% | 24.229,00 |
| 06.12.2024 | 23,95 | 24,50 | 23,90 | 24,25 | 0,62% | 17.276,00 |
| 05.12.2024 | 23,50 | 24,30 | 23,50 | 24,10 | 2,99% | 27.432,00 |
| 04.12.2024 | 23,95 | 24,20 | 22,00 | 23,40 | -3,51% | 72.783,00 |
| 03.12.2024 | 24,90 | 25,20 | 23,90 | 24,25 | -2,02% | 36.910,00 |
| 02.12.2024 | 24,55 | 25,70 | 24,35 | 24,75 | 1,02% | 67.963,00 |
| 29.11.2024 | 23,55 | 24,60 | 23,55 | 24,50 | 2,94% | 22.144,00 |
| 28.11.2024 | 23,20 | 23,90 | 23,20 | 23,80 | 2,15% | 20.588,00 |
| 27.11.2024 | 22,90 | 23,30 | 22,55 | 23,30 | 2,19% | 10.996,00 |
| 26.11.2024 | 22,70 | 23,20 | 22,50 | 22,80 | -0,22% | 18.731,00 |
| 25.11.2024 | 22,80 | 23,10 | 22,30 | 22,85 | 0,22% | 9.161,00 |
| 22.11.2024 | 22,15 | 22,85 | 22,05 | 22,80 | 1,56% | 13.101,00 |
| 21.11.2024 | 23,10 | 23,10 | 22,00 | 22,45 | -3,02% | 21.556,00 |
| 20.11.2024 | 22,75 | 23,20 | 22,65 | 23,15 | 3,81% | 24.965,00 |
| 19.11.2024 | 21,90 | 22,95 | 21,75 | 22,30 | 1,59% | 58.812,00 |
| 18.11.2024 | 21,45 | 22,00 | 21,40 | 21,95 | 1,86% | 24.332,00 |
| 15.11.2024 | 21,35 | 22,00 | 21,30 | 21,55 | 0,70% | 19.628,00 |
| 14.11.2024 | 21,75 | 22,20 | 21,20 | 21,40 | -2,06% | 50.145,00 |
| 13.11.2024 | 22,60 | 22,60 | 21,80 | 21,85 | -2,89% | 36.679,00 |
| 12.11.2024 | 23,00 | 23,00 | 22,15 | 22,50 | -2,60% | 52.472,00 |
| 11.11.2024 | 23,50 | 23,60 | 22,60 | 23,10 | 0,22% | 40.812,00 |
| 08.11.2024 | 24,35 | 24,35 | 22,45 | 23,05 | -4,16% | 51.724,00 |
| 07.11.2024 | 23,70 | 24,35 | 23,65 | 24,05 | 2,34% | 24.027,00 |
| 06.11.2024 | 24,30 | 24,80 | 23,45 | 23,50 | -2,69% | 39.832,00 |
| 05.11.2024 | 24,00 | 24,40 | 23,80 | 24,15 | 1,05% | 41.018,00 |
| 04.11.2024 | 24,70 | 24,85 | 23,80 | 23,90 | -3,82% | 41.563,00 |
| 01.11.2024 | 24,60 | 24,90 | 24,35 | 24,85 | 0,81% | 27.673,00 |
| 31.10.2024 | 23,85 | 24,65 | 23,70 | 24,65 | 3,79% | 40.305,00 |
| 30.10.2024 | 23,95 | 24,30 | 23,50 | 23,75 | -0,21% | 84.969,00 |
| 29.10.2024 | 24,65 | 24,70 | 23,80 | 23,80 | -3,64% | 41.632,00 |
| 28.10.2024 | 24,55 | 25,20 | 24,45 | 24,70 | 1,44% | 24.590,00 |
| 25.10.2024 | 24,80 | 25,15 | 24,15 | 24,35 | -2,21% | 45.360,00 |
| 24.10.2024 | 24,90 | 25,45 | 24,80 | 24,90 | 0,81% | 36.536,00 |
| 23.10.2024 | 25,30 | 25,60 | 24,65 | 24,70 | -2,56% | 35.944,00 |
| 22.10.2024 | 24,55 | 25,95 | 24,55 | 25,35 | 3,89% | 55.206,00 |
| 21.10.2024 | 24,50 | 25,75 | 24,30 | 24,40 | -0,81% | 56.389,00 |
| 18.10.2024 | 23,75 | 25,10 | 23,70 | 24,60 | 4,02% | 86.427,00 |
| 17.10.2024 | 23,40 | 24,10 | 23,40 | 23,65 | 0,64% | 30.304,00 |
| 16.10.2024 | 23,65 | 23,95 | 23,20 | 23,50 | -0,63% | 34.866,00 |
| 15.10.2024 | 23,95 | 24,30 | 23,20 | 23,65 | 0,21% | 73.119,00 |
| 14.10.2024 | 24,45 | 24,45 | 23,20 | 23,60 | -3,28% | 41.205,00 |
| 11.10.2024 | 24,65 | 25,20 | 24,15 | 24,40 | 0,83% | 51.245,00 |
| 10.10.2024 | 23,65 | 24,80 | 23,65 | 24,20 | 2,76% | 39.166,00 |
| 09.10.2024 | 23,65 | 23,65 | 23,40 | 23,55 | -1,26% | 9.408,00 |
| 08.10.2024 | 24,90 | 25,00 | 22,85 | 23,85 | -4,22% | 96.297,00 |
| 07.10.2024 | 25,00 | 25,60 | 24,55 | 24,90 | 1,43% | 54.924,00 |
| 04.10.2024 | 24,20 | 24,75 | 23,75 | 24,55 | 1,66% | 59.211,00 |
| 03.10.2024 | 22,65 | 24,40 | 22,50 | 24,15 | 5,69% | 88.922,00 |
| 02.10.2024 | 22,40 | 23,05 | 21,85 | 22,85 | 1,56% | 106.039,00 |
| 01.10.2024 | 21,25 | 22,55 | 20,90 | 22,50 | 7,14% | 169.790,00 |
| 30.09.2024 | 22,15 | 22,55 | 21,00 | 21,00 | -4,76% | 139.870,00 |
| 27.09.2024 | 22,60 | 22,70 | 20,65 | 22,05 | -0,68% | 476.601,00 |
| 26.09.2024 | 22,00 | 22,70 | 18,64 | 22,20 | -14,12% | 928.163,00 |
| 25.09.2024 | 27,95 | 28,00 | 24,80 | 25,85 | -7,68% | 226.609,00 |
| 24.09.2024 | 29,30 | 29,30 | 27,90 | 28,00 | -3,95% | 54.089,00 |
| 23.09.2024 | 29,45 | 29,45 | 28,65 | 29,15 | 0,34% | 9.018,00 |
| 20.09.2024 | 28,85 | 29,05 | 28,85 | 29,05 | -3,01% | 13.487,00 |
| 19.09.2024 | 29,15 | 30,00 | 29,05 | 29,95 | 5,09% | 28.061,00 |
| 18.09.2024 | 28,20 | 28,75 | 27,95 | 28,50 | 1,06% | 18.322,00 |
| 17.09.2024 | 28,15 | 28,35 | 27,85 | 28,20 | 0,71% | 10.772,00 |
| 16.09.2024 | 28,50 | 28,55 | 27,95 | 28,00 | -1,93% | 6.527,00 |
| 13.09.2024 | 28,30 | 28,70 | 28,05 | 28,55 | 1,24% | 13.373,00 |
| 12.09.2024 | 28,25 | 28,60 | 27,80 | 28,20 | -0,18% | 29.050,00 |
| 11.09.2024 | 28,65 | 28,85 | 28,05 | 28,25 | -1,40% | 18.062,00 |
| 10.09.2024 | 28,75 | 29,05 | 28,40 | 28,65 | -0,52% | 6.978,00 |
| 09.09.2024 | 28,55 | 29,10 | 28,50 | 28,80 | 1,41% | 13.526,00 |
| 06.09.2024 | 29,10 | 29,25 | 28,10 | 28,40 | -2,91% | 22.934,00 |
| 05.09.2024 | 29,30 | 30,00 | 29,25 | 29,25 | -1,02% | 4.847,00 |
| 04.09.2024 | 29,05 | 29,65 | 28,70 | 29,55 | 0,17% | 14.741,00 |
| 03.09.2024 | 30,00 | 30,20 | 29,30 | 29,50 | -1,67% | 18.163,00 |
| 02.09.2024 | 30,50 | 30,65 | 30,00 | 30,00 | -2,44% | 6.674,00 |
| 30.08.2024 | 30,80 | 30,95 | 30,35 | 30,75 | 0,99% | 4.534,00 |
| 29.08.2024 | 30,00 | 30,60 | 29,75 | 30,45 | 0,50% | 15.519,00 |
| 28.08.2024 | 30,55 | 30,60 | 30,00 | 30,30 | -0,66% | 13.624,00 |
| 27.08.2024 | 30,75 | 30,95 | 30,50 | 30,50 | -1,77% | 9.840,00 |
| 26.08.2024 | 31,25 | 31,30 | 30,75 | 31,05 | -0,80% | 12.961,00 |
| 23.08.2024 | 30,85 | 31,30 | 30,80 | 31,30 | 0,32% | 12.904,00 |
| 22.08.2024 | 31,40 | 31,60 | 30,75 | 31,20 | -0,95% | 15.982,00 |
| 21.08.2024 | 30,80 | 31,65 | 30,80 | 31,50 | 1,78% | 3.304,00 |
| 20.08.2024 | 31,30 | 31,50 | 30,80 | 30,95 | -0,64% | 10.306,00 |
| 19.08.2024 | 31,30 | 31,55 | 30,80 | 31,15 | 0,65% | 7.462,00 |
| 16.08.2024 | 30,50 | 31,65 | 30,35 | 30,95 | 1,31% | 15.357,00 |
| 15.08.2024 | 30,25 | 31,00 | 30,10 | 30,55 | 0,00% | 23.709,00 |
| 14.08.2024 | 32,05 | 32,30 | 29,50 | 30,55 | -3,63% | 47.549,00 |
| 13.08.2024 | 31,45 | 32,10 | 31,35 | 31,70 | 1,44% | 24.663,00 |
| 12.08.2024 | 31,10 | 31,40 | 30,85 | 31,25 | 0,00% | 14.408,00 |
| 09.08.2024 | 30,35 | 31,25 | 30,20 | 31,25 | 3,14% | 8.944,00 |
| 08.08.2024 | 31,30 | 31,30 | 30,05 | 30,30 | -3,50% | 14.757,00 |
| 07.08.2024 | 30,75 | 31,65 | 30,65 | 31,40 | 2,61% | 17.391,00 |
| 06.08.2024 | 30,30 | 30,70 | 29,45 | 30,60 | 3,55% | 31.862,00 |
| 05.08.2024 | 28,15 | 29,55 | 27,30 | 29,55 | -2,48% | 104.272,00 |