Mutares SE & Co. KGaA
[WKN: A2NB65 | ISIN: DE000A2NB650]
Aktienkurse
22,750€ 2,02%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid: Ask:

Aktienkurse zur Mutares SE & Co. KGaA Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
02.08.2024 31,00 31,10 30,30 30,30 -3,50% 29.284,00
01.08.2024 32,10 32,10 31,40 31,40 -2,03% 11.184,00
31.07.2024 32,25 32,30 31,70 32,05 -0,16% 7.077,00
30.07.2024 32,00 32,55 32,00 32,10 1,10% 4.900,00
29.07.2024 32,85 33,00 31,50 31,75 -2,91% 16.304,00
26.07.2024 32,60 33,15 32,55 32,70 0,93% 12.507,00
25.07.2024 32,70 32,85 31,00 32,40 -1,37% 46.120,00
24.07.2024 33,00 33,20 32,70 32,85 -1,35% 12.300,00
23.07.2024 33,50 33,55 33,00 33,30 -0,30% 15.064,00
22.07.2024 33,65 33,70 33,20 33,40 -0,60% 8.259,00
19.07.2024 34,00 34,00 33,10 33,60 -0,88% 14.720,00
18.07.2024 35,20 35,30 33,75 33,90 -3,56% 21.207,00
17.07.2024 34,70 35,25 34,60 35,15 1,59% 13.544,00
16.07.2024 34,15 34,90 33,90 34,60 2,06% 18.385,00
15.07.2024 34,05 34,55 33,65 33,90 0,15% 18.402,00
12.07.2024 34,15 34,30 33,65 33,85 -0,44% 11.091,00
11.07.2024 33,35 34,15 33,30 34,00 2,72% 18.425,00
10.07.2024 33,00 33,35 32,55 33,10 1,07% 21.240,00
09.07.2024 33,50 33,65 32,55 32,75 -2,24% 24.204,00
08.07.2024 34,55 34,55 33,50 33,50 -2,33% 27.358,00