27,075€
-3,13%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,20 | 28,00 | 27,10 | 27,95 | 2,19% | 10.568,00 |
| 02.11.2026 | 26,45 | 27,75 | 26,45 | 27,35 | 4,39% | 22.110,00 |
| 30.10.2026 | 27,05 | 27,10 | 26,15 | 26,20 | -4,55% | 28.492,00 |
| 29.10.2026 | 28,40 | 28,40 | 27,35 | 27,45 | -4,52% | 26.469,00 |
| 28.10.2026 | 29,15 | 29,35 | 28,60 | 28,75 | -0,69% | 25.157,00 |
| 26.10.2026 | 28,00 | 29,00 | 27,85 | 28,95 | 3,58% | 22.113,00 |
| 22.10.2026 | 26,10 | 28,00 | 26,00 | 27,95 | 13,85% | 90.559,00 |
| 16.10.2026 | 24,50 | 24,85 | 24,40 | 24,55 | 1,03% | 8.376,00 |
| 15.10.2026 | 25,00 | 25,10 | 24,20 | 24,30 | 0,62% | 21.451,00 |
| 13.10.2026 | 24,30 | 24,40 | 24,10 | 24,15 | -1,83% | 2.905,00 |
| 12.10.2026 | 25,15 | 25,15 | 24,55 | 24,60 | -0,40% | 8.420,00 |
| 08.10.2026 | 24,80 | 24,80 | 24,70 | 24,70 | -1,20% | 1.238,00 |
| 07.10.2026 | 25,35 | 25,50 | 24,60 | 25,00 | -0,99% | 30.095,00 |
| 05.10.2026 | 24,85 | 25,60 | 24,85 | 25,25 | 1,81% | 20.121,00 |
| 02.10.2026 | 24,15 | 24,85 | 24,15 | 24,80 | 1,64% | 16.213,00 |
| 30.09.2026 | 24,20 | 24,50 | 24,15 | 24,40 | 0,83% | 7.644,00 |
| 29.09.2026 | 24,00 | 24,30 | 23,90 | 24,20 | -5,28% | 14.019,00 |
| 21.09.2026 | 25,75 | 26,00 | 25,20 | 25,55 | -0,78% | 26.657,00 |
| 18.09.2026 | 25,90 | 26,15 | 25,75 | 25,75 | -0,39% | 3.208,00 |
| 15.09.2026 | 25,95 | 26,20 | 25,55 | 25,85 | -0,19% | 13.804,00 |
| 14.09.2026 | 25,90 | 26,00 | 25,80 | 25,90 | 2,78% | 5.091,00 |
| 03.09.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | 3.108,00 |
| 02.09.2026 | 25,20 | 25,35 | 25,00 | 25,20 | -1,18% | 5.676,00 |
| 01.09.2026 | 25,70 | 25,75 | 25,30 | 25,50 | 0,20% | 8.264,00 |
| 31.08.2026 | 26,00 | 26,00 | 25,20 | 25,45 | -2,30% | 38.660,00 |
| 28.08.2026 | 25,70 | 26,10 | 25,70 | 26,05 | 1,56% | 15.293,00 |
| 27.08.2026 | 25,85 | 25,85 | 25,50 | 25,65 | -1,72% | 4.174,00 |
| 26.08.2026 | 26,60 | 26,60 | 26,05 | 26,10 | -2,97% | 14.540,00 |
| 20.08.2026 | 27,10 | 27,10 | 26,75 | 26,90 | -0,37% | 1.896,00 |
| 19.08.2026 | 26,90 | 27,10 | 26,80 | 27,00 | -0,37% | 6.834,00 |
| 18.08.2026 | 27,00 | 27,10 | 26,75 | 27,10 | 0,56% | 8.230,00 |
| 17.08.2026 | 26,90 | 27,35 | 26,85 | 26,95 | -0,19% | 34.027,00 |
| 14.08.2026 | 26,80 | 27,00 | 26,70 | 27,00 | 0,00% | 6.776,00 |
| 12.08.2026 | 27,00 | 27,15 | 27,00 | 27,00 | -0,55% | 1.470,00 |
| 10.08.2026 | 27,20 | 27,45 | 27,15 | 27,15 | -0,91% | 5.505,00 |
| 07.08.2026 | 27,35 | 27,50 | 26,90 | 27,40 | 1,11% | 21.076,00 |
| 06.08.2026 | 27,05 | 27,20 | 26,80 | 27,10 | -0,91% | 43.284,00 |
| 04.08.2026 | 27,15 | 27,40 | 27,10 | 27,35 | 0,55% | 8.735,00 |
| 30.07.2026 | 26,90 | 27,30 | 26,85 | 27,20 | 2,84% | 16.055,00 |
| 28.07.2026 | 27,10 | 27,20 | 26,45 | 26,45 | -4,17% | 34.703,00 |
| 27.07.2026 | 27,40 | 27,70 | 27,40 | 27,60 | 1,85% | 5.677,00 |
| 24.07.2026 | 26,90 | 27,15 | 26,90 | 27,10 | -1,81% | 1.841,00 |
| 23.07.2026 | 27,50 | 27,60 | 27,20 | 27,60 | 0,00% | 9.549,00 |
| 22.07.2026 | 27,60 | 27,75 | 27,35 | 27,60 | 1,10% | 16.850,00 |
| 20.07.2026 | 27,30 | 27,45 | 27,20 | 27,30 | 0,00% | 8.954,00 |
| 15.07.2026 | 27,20 | 27,30 | 26,80 | 27,30 | 0,18% | 14.341,00 |
| 09.07.2026 | 27,25 | 27,35 | 27,15 | 27,25 | -0,73% | 9.056,00 |
| 08.07.2026 | 27,80 | 27,80 | 27,45 | 27,45 | -0,72% | 28.737,00 |
| 07.07.2026 | 28,40 | 28,40 | 27,55 | 27,65 | -3,49% | 18.654,00 |
| 03.07.2026 | 28,90 | 29,00 | 28,65 | 28,65 | 1,96% | 19.810,00 |
| 02.07.2026 | 28,10 | 28,35 | 27,95 | 28,10 | 1,44% | 9.607,00 |
| 01.07.2026 | 27,20 | 28,25 | 27,15 | 27,70 | -1,42% | 44.112,00 |
| 30.06.2026 | 28,40 | 28,55 | 27,50 | 28,10 | 0,18% | 35.548,00 |
| 29.06.2026 | 27,90 | 28,20 | 27,70 | 28,05 | 1,81% | 19.179,00 |
| 26.06.2026 | 28,50 | 28,50 | 27,50 | 27,55 | -4,17% | 40.412,00 |
| 23.06.2026 | 29,45 | 29,55 | 28,75 | 28,75 | -2,21% | 14.053,00 |
| 22.06.2026 | 29,40 | 29,55 | 29,25 | 29,40 | 0,34% | 4.955,00 |
| 19.06.2026 | 29,05 | 29,65 | 28,85 | 29,30 | 0,00% | 48.417,00 |
| 18.06.2026 | 29,50 | 29,50 | 29,30 | 29,30 | 1,91% | 2.771,00 |
| 16.06.2026 | 28,20 | 28,75 | 27,95 | 28,75 | 0,88% | 20.130,00 |
| 15.06.2026 | 29,10 | 29,25 | 28,20 | 28,50 | 3,07% | 31.964,00 |
| 11.06.2026 | 27,30 | 27,75 | 26,85 | 27,65 | 1,84% | 44.973,00 |
| 10.06.2026 | 27,25 | 27,30 | 26,55 | 27,15 | -0,37% | 66.706,00 |
| 09.06.2026 | 27,60 | 27,60 | 27,10 | 27,25 | -5,22% | 18.022,00 |
| 05.06.2026 | 28,80 | 29,00 | 28,65 | 28,75 | 0,70% | 14.477,00 |
| 04.06.2026 | 28,70 | 28,75 | 28,35 | 28,55 | -3,22% | 5.925,00 |
| 03.06.2026 | 29,50 | 29,50 | 29,30 | 29,50 | 2,43% | 13.600,00 |
| 02.06.2026 | 28,00 | 29,00 | 27,90 | 28,80 | 2,49% | 60.069,00 |
| 01.06.2026 | 28,10 | 28,20 | 27,90 | 28,10 | -0,35% | 13.585,00 |
| 29.05.2026 | 28,40 | 28,40 | 28,20 | 28,20 | 2,36% | 3.546,00 |
| 27.05.2026 | 27,25 | 27,75 | 27,05 | 27,55 | 1,66% | 30.439,00 |
| 26.05.2026 | 27,10 | 27,25 | 27,00 | 27,10 | 0,74% | 7.712,00 |
| 19.05.2026 | 26,35 | 27,25 | 26,35 | 26,90 | 2,67% | 32.228,00 |
| 18.05.2026 | 26,40 | 26,80 | 26,00 | 26,20 | 0,00% | 65.972,00 |
| 15.05.2026 | 26,40 | 26,40 | 26,05 | 26,20 | -0,76% | 13.324,00 |
| 14.05.2026 | 26,35 | 26,45 | 26,30 | 26,40 | 0,38% | 1.216,00 |
| 13.05.2026 | 26,35 | 26,50 | 26,20 | 26,30 | -0,75% | 8.573,00 |
| 12.05.2026 | 26,20 | 26,65 | 25,80 | 26,50 | 0,76% | 23.242,00 |
| 08.05.2026 | 26,25 | 26,35 | 26,15 | 26,30 | 0,38% | 6.254,00 |
| 07.05.2026 | 26,05 | 26,30 | 25,95 | 26,20 | -0,38% | 15.615,00 |
| 06.05.2026 | 25,95 | 26,55 | 25,75 | 26,30 | 2,14% | 38.530,00 |
| 05.05.2026 | 25,40 | 26,15 | 25,25 | 25,75 | 0,19% | 154.023,00 |
| 04.05.2026 | 24,95 | 25,80 | 24,95 | 25,70 | 2,80% | 56.475,00 |
| 30.04.2026 | 25,05 | 25,20 | 24,85 | 25,00 | 0,00% | 8.496,00 |
| 29.04.2026 | 24,85 | 25,15 | 24,65 | 25,00 | 0,40% | 88.759,00 |
| 28.04.2026 | 24,40 | 25,05 | 24,40 | 24,90 | 3,97% | 87.761,00 |
| 27.04.2026 | 23,90 | 24,10 | 23,80 | 23,95 | 0,63% | 20.265,00 |
| 24.04.2026 | 24,30 | 24,30 | 23,65 | 23,80 | -1,04% | 89.688,00 |
| 23.04.2026 | 24,60 | 24,65 | 23,95 | 24,05 | -4,56% | 43.235,00 |
| 22.04.2026 | 25,00 | 25,45 | 25,00 | 25,20 | 0,80% | 68.477,00 |
| 21.04.2026 | 24,90 | 25,10 | 24,80 | 25,00 | 0,60% | 11.570,00 |
| 20.04.2026 | 24,95 | 25,20 | 24,70 | 24,85 | -0,60% | 154.624,00 |
| 17.04.2026 | 25,35 | 25,45 | 24,90 | 25,00 | 0,00% | 57.977,00 |
| 16.04.2026 | 25,45 | 25,50 | 24,90 | 25,00 | -1,38% | 136.265,00 |
| 15.04.2026 | 25,30 | 25,90 | 25,20 | 25,35 | 0,80% | 74.635,00 |
| 14.04.2026 | 25,10 | 25,35 | 25,00 | 25,15 | 0,40% | 108.611,00 |
| 13.04.2026 | 25,10 | 25,50 | 25,05 | 25,05 | -0,79% | 28.893,00 |
| 10.04.2026 | 25,80 | 25,80 | 25,25 | 25,25 | -1,17% | 176.287,00 |
| 09.04.2026 | 26,00 | 26,05 | 25,15 | 25,55 | -1,92% | 67.784,00 |
| 08.04.2026 | 27,00 | 27,20 | 25,65 | 26,05 | -4,31% | 174.756,00 |