27,575€
-2,04%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,50 | 28,95 | 27,40 | 27,55 | -1,78% | 17.343,00 |
| 14.08.2025 | 28,65 | 28,65 | 27,85 | 28,05 | -1,23% | 23.184,00 |
| 13.08.2025 | 28,35 | 28,55 | 28,05 | 28,40 | 0,89% | 27.563,00 |
| 12.08.2025 | 29,60 | 30,95 | 27,90 | 28,15 | -4,25% | 101.451,00 |
| 11.08.2025 | 27,95 | 29,70 | 27,80 | 29,40 | 6,52% | 50.129,00 |
| 08.08.2025 | 27,40 | 28,00 | 27,30 | 27,60 | 0,73% | 20.296,00 |
| 07.08.2025 | 27,75 | 28,00 | 27,35 | 27,40 | -1,08% | 9.635,00 |
| 06.08.2025 | 27,20 | 27,70 | 26,90 | 27,70 | 2,03% | 19.200,00 |
| 05.08.2025 | 26,40 | 27,90 | 26,40 | 27,15 | -0,91% | 72.421,00 |
| 04.08.2025 | 28,20 | 28,40 | 27,00 | 27,40 | -5,52% | 49.328,00 |
| 01.08.2025 | 24,65 | 29,00 | 23,60 | 29,00 | -4,45% | 479.327,00 |
| 31.07.2025 | 30,20 | 30,50 | 29,85 | 30,35 | 0,17% | 24.335,00 |
| 30.07.2025 | 30,50 | 30,70 | 29,95 | 30,30 | -1,62% | 10.874,00 |
| 29.07.2025 | 31,20 | 31,25 | 30,70 | 30,80 | -0,81% | 18.151,00 |
| 28.07.2025 | 32,00 | 32,45 | 31,05 | 31,05 | -2,66% | 18.049,00 |
| 25.07.2025 | 32,05 | 32,05 | 31,40 | 31,90 | -0,62% | 14.189,00 |
| 24.07.2025 | 32,00 | 32,35 | 31,60 | 32,10 | 1,90% | 23.270,00 |
| 23.07.2025 | 31,80 | 32,10 | 31,40 | 31,50 | 0,32% | 19.011,00 |
| 22.07.2025 | 31,25 | 31,70 | 30,35 | 31,40 | -0,16% | 42.659,00 |
| 21.07.2025 | 32,65 | 32,70 | 31,45 | 31,45 | -4,26% | 26.558,00 |
| 18.07.2025 | 33,20 | 33,35 | 32,20 | 32,85 | -0,90% | 34.948,00 |
| 17.07.2025 | 33,45 | 33,70 | 33,00 | 33,15 | -0,45% | 16.511,00 |
| 16.07.2025 | 33,50 | 33,95 | 33,15 | 33,30 | -0,15% | 10.392,00 |
| 15.07.2025 | 33,65 | 34,40 | 33,30 | 33,35 | 0,30% | 31.419,00 |
| 14.07.2025 | 32,80 | 33,55 | 32,35 | 33,25 | -0,15% | 36.276,00 |
| 11.07.2025 | 33,90 | 34,10 | 33,20 | 33,30 | -2,63% | 21.485,00 |
| 10.07.2025 | 34,20 | 34,50 | 33,90 | 34,20 | 0,29% | 22.648,00 |
| 09.07.2025 | 33,70 | 34,45 | 33,70 | 34,10 | 1,94% | 26.311,00 |
| 08.07.2025 | 33,60 | 33,90 | 33,20 | 33,45 | 0,45% | 22.035,00 |
| 07.07.2025 | 33,50 | 33,85 | 32,90 | 33,30 | 0,00% | 31.278,00 |
| 04.07.2025 | 34,35 | 34,35 | 32,75 | 33,30 | -3,62% | 34.277,00 |
| 03.07.2025 | 32,90 | 34,90 | 32,90 | 34,55 | 0,88% | 33.909,00 |
| 02.07.2025 | 35,35 | 35,40 | 34,25 | 34,25 | -3,11% | 92.538,00 |
| 01.07.2025 | 36,35 | 36,35 | 34,65 | 35,35 | -2,48% | 44.050,00 |
| 30.06.2025 | 36,80 | 37,40 | 35,90 | 36,25 | -0,55% | 60.178,00 |
| 27.06.2025 | 36,55 | 36,85 | 35,90 | 36,45 | 0,97% | 25.873,00 |
| 26.06.2025 | 35,60 | 36,40 | 35,45 | 36,10 | 1,69% | 36.124,00 |
| 25.06.2025 | 35,75 | 35,90 | 34,85 | 35,50 | 0,14% | 38.152,00 |
| 24.06.2025 | 35,35 | 36,10 | 34,95 | 35,45 | -0,28% | 23.972,00 |
| 23.06.2025 | 34,20 | 35,90 | 33,50 | 35,55 | 5,33% | 64.441,00 |
| 20.06.2025 | 33,90 | 34,30 | 33,50 | 33,75 | 0,15% | 23.693,00 |
| 19.06.2025 | 33,60 | 33,85 | 33,40 | 33,70 | -0,59% | 10.304,00 |
| 18.06.2025 | 34,25 | 34,25 | 33,25 | 33,90 | -1,74% | 14.280,00 |
| 17.06.2025 | 34,45 | 34,50 | 33,85 | 34,50 | 1,02% | 13.260,00 |
| 16.06.2025 | 33,35 | 34,40 | 33,35 | 34,15 | 2,25% | 24.141,00 |
| 13.06.2025 | 33,55 | 33,55 | 32,70 | 33,40 | -0,89% | 18.302,00 |
| 12.06.2025 | 33,35 | 33,85 | 32,95 | 33,70 | 0,60% | 31.967,00 |
| 11.06.2025 | 33,10 | 33,50 | 33,00 | 33,50 | 0,15% | 8.821,00 |
| 10.06.2025 | 33,20 | 33,80 | 32,65 | 33,45 | 0,60% | 16.693,00 |
| 09.06.2025 | 33,75 | 33,80 | 33,10 | 33,25 | -1,34% | 9.160,00 |
| 06.06.2025 | 34,05 | 34,20 | 33,30 | 33,70 | -1,17% | 22.415,00 |
| 05.06.2025 | 33,50 | 34,20 | 33,45 | 34,10 | 1,79% | 18.328,00 |
| 04.06.2025 | 33,00 | 33,50 | 32,90 | 33,50 | 0,90% | 20.950,00 |
| 03.06.2025 | 33,30 | 33,30 | 32,70 | 33,20 | -0,45% | 10.804,00 |
| 02.06.2025 | 33,05 | 33,45 | 32,65 | 33,35 | 1,21% | 40.030,00 |
| 30.05.2025 | 33,20 | 33,75 | 32,95 | 32,95 | 0,46% | 32.540,00 |
| 29.05.2025 | 33,20 | 33,30 | 32,60 | 32,80 | -0,61% | 18.236,00 |
| 28.05.2025 | 33,30 | 33,75 | 32,95 | 33,00 | -2,22% | 20.718,00 |
| 27.05.2025 | 33,55 | 33,85 | 33,40 | 33,75 | -1,46% | 13.384,00 |
| 26.05.2025 | 33,45 | 34,40 | 33,15 | 34,25 | 4,90% | 21.230,00 |
| 23.05.2025 | 33,95 | 33,95 | 32,00 | 32,65 | -3,26% | 37.959,00 |
| 22.05.2025 | 34,45 | 34,45 | 32,80 | 33,75 | -1,75% | 39.986,00 |
| 21.05.2025 | 34,60 | 35,50 | 33,85 | 34,35 | -0,43% | 25.953,00 |
| 20.05.2025 | 33,25 | 35,90 | 32,85 | 34,50 | 5,50% | 128.532,00 |
| 19.05.2025 | 31,80 | 32,70 | 31,70 | 32,70 | 3,48% | 37.209,00 |
| 16.05.2025 | 33,10 | 33,80 | 31,45 | 31,60 | -4,96% | 88.883,00 |
| 15.05.2025 | 33,40 | 33,70 | 32,90 | 33,25 | -0,45% | 12.226,00 |
| 14.05.2025 | 32,90 | 34,00 | 32,90 | 33,40 | 2,61% | 33.648,00 |
| 13.05.2025 | 32,20 | 32,90 | 32,05 | 32,55 | 0,93% | 37.272,00 |
| 12.05.2025 | 32,60 | 32,90 | 31,70 | 32,25 | -1,53% | 57.484,00 |
| 09.05.2025 | 33,00 | 33,20 | 32,35 | 32,75 | -0,91% | 31.400,00 |
| 08.05.2025 | 32,15 | 33,85 | 31,90 | 33,05 | 2,96% | 47.561,00 |
| 07.05.2025 | 34,30 | 34,30 | 31,95 | 32,10 | -5,59% | 65.717,00 |
| 06.05.2025 | 33,65 | 34,10 | 33,00 | 34,00 | 3,19% | 32.954,00 |
| 05.05.2025 | 34,90 | 35,00 | 32,65 | 32,95 | -5,59% | 72.733,00 |
| 02.05.2025 | 32,30 | 35,10 | 32,30 | 34,90 | 10,79% | 90.442,00 |
| 30.04.2025 | 31,95 | 32,45 | 30,90 | 31,50 | 0,00% | 71.294,00 |
| 29.04.2025 | 32,50 | 33,35 | 30,55 | 31,50 | -14,75% | 199.742,00 |
| 28.04.2025 | 36,00 | 37,35 | 35,80 | 36,95 | 3,65% | 48.853,00 |
| 25.04.2025 | 35,00 | 35,80 | 34,50 | 35,65 | 2,30% | 55.392,00 |
| 24.04.2025 | 34,15 | 34,85 | 33,75 | 34,85 | 2,65% | 45.539,00 |
| 23.04.2025 | 34,25 | 35,00 | 33,35 | 33,95 | 1,80% | 56.316,00 |
| 22.04.2025 | 34,15 | 34,15 | 32,70 | 33,35 | -3,19% | 50.531,00 |
| 17.04.2025 | 34,00 | 34,60 | 34,00 | 34,45 | 1,47% | 24.604,00 |
| 16.04.2025 | 34,20 | 34,20 | 32,25 | 33,95 | -0,29% | 45.406,00 |
| 15.04.2025 | 33,65 | 34,55 | 33,45 | 34,05 | 2,71% | 52.792,00 |
| 14.04.2025 | 32,05 | 33,15 | 31,15 | 33,15 | 6,76% | 52.710,00 |
| 11.04.2025 | 30,85 | 31,60 | 30,05 | 31,05 | 2,14% | 63.346,00 |
| 10.04.2025 | 31,30 | 32,05 | 30,05 | 30,40 | 5,37% | 39.168,00 |
| 09.04.2025 | 29,80 | 30,15 | 27,75 | 28,85 | -6,33% | 75.867,00 |
| 08.04.2025 | 29,60 | 31,15 | 28,85 | 30,80 | 8,07% | 71.763,00 |
| 07.04.2025 | 24,85 | 29,75 | 24,05 | 28,50 | 0,71% | 148.247,00 |
| 04.04.2025 | 29,65 | 30,05 | 27,50 | 28,30 | -6,75% | 120.142,00 |
| 03.04.2025 | 30,15 | 31,35 | 30,00 | 30,35 | -2,10% | 48.727,00 |
| 02.04.2025 | 33,00 | 33,00 | 30,50 | 31,00 | -5,05% | 84.377,00 |
| 01.04.2025 | 32,10 | 33,45 | 32,05 | 32,65 | 3,98% | 73.017,00 |
| 31.03.2025 | 31,05 | 31,65 | 30,60 | 31,40 | -2,33% | 122.987,00 |
| 28.03.2025 | 33,10 | 33,40 | 31,90 | 32,15 | -4,03% | 78.045,00 |
| 27.03.2025 | 34,25 | 34,40 | 33,40 | 33,50 | -3,46% | 44.223,00 |
| 26.03.2025 | 35,05 | 35,60 | 34,65 | 34,70 | -0,14% | 38.033,00 |