26,750€
3,08%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 26,25 | 26,90 | 26,15 | 26,80 | 2,49% | 16,00 |
| 20.02.2025 | 27,03 | 27,08 | 25,95 | 26,15 | -2,61% | 1.221,00 |
| 19.02.2025 | 27,50 | 27,58 | 26,50 | 26,85 | -2,36% | 300,00 |
| 18.02.2025 | 27,55 | 27,68 | 27,10 | 27,50 | 0,46% | 5,00 |
| 17.02.2025 | 27,55 | 27,68 | 27,20 | 27,38 | -0,99% | 112,00 |
| 14.02.2025 | 27,60 | 27,78 | 26,70 | 27,65 | 0,09% | 29,00 |
| 13.02.2025 | 27,83 | 28,75 | 27,55 | 27,63 | -0,36% | - |
| 12.02.2025 | 27,23 | 27,83 | 27,00 | 27,73 | 2,21% | 400,00 |
| 11.02.2025 | 26,85 | 27,40 | 26,75 | 27,13 | 1,02% | 10,00 |
| 10.02.2025 | 26,58 | 27,20 | 26,30 | 26,85 | 1,51% | 437,00 |
| 07.02.2025 | 26,55 | 26,90 | 26,40 | 26,45 | -0,38% | 50,00 |
| 06.02.2025 | 26,25 | 26,80 | 25,90 | 26,55 | 0,76% | 200,00 |
| 05.02.2025 | 26,50 | 26,53 | 25,95 | 26,35 | -0,57% | - |
| 04.02.2025 | 26,00 | 26,80 | 25,80 | 26,50 | 1,83% | 400,00 |
| 03.02.2025 | 26,33 | 26,35 | 25,45 | 26,03 | -2,44% | - |
| 31.01.2025 | 26,85 | 26,88 | 26,35 | 26,68 | -0,47% | 100,00 |
| 30.01.2025 | 26,05 | 27,15 | 25,95 | 26,80 | 2,98% | 42,00 |
| 29.01.2025 | 26,00 | 27,20 | 25,80 | 26,03 | 1,36% | 1.793,00 |
| 28.01.2025 | 25,80 | 26,10 | 25,25 | 25,68 | 0,20% | 213,00 |
| 27.01.2025 | 26,05 | 26,05 | 25,45 | 25,63 | -1,63% | 500,00 |
| 24.01.2025 | 26,40 | 26,73 | 25,85 | 26,05 | -1,33% | 40,00 |
| 23.01.2025 | 26,58 | 26,70 | 25,90 | 26,40 | -1,22% | 100,00 |
| 22.01.2025 | 26,40 | 26,95 | 25,95 | 26,73 | 3,09% | 551,00 |
| 21.01.2025 | 25,35 | 26,10 | 25,25 | 25,93 | 1,77% | 500,00 |
| 20.01.2025 | 25,28 | 25,95 | 25,18 | 25,48 | 1,39% | 640,00 |
| 17.01.2025 | 25,28 | 26,10 | 24,93 | 25,13 | -0,59% | 1.125,00 |
| 16.01.2025 | 25,55 | 25,85 | 24,60 | 25,28 | -0,69% | - |
| 15.01.2025 | 25,00 | 25,70 | 24,90 | 25,45 | 1,80% | 44,00 |
| 14.01.2025 | 24,95 | 25,40 | 24,85 | 25,00 | 0,30% | - |
| 13.01.2025 | 25,40 | 25,55 | 24,70 | 24,93 | -2,06% | 14,00 |
| 10.01.2025 | 25,55 | 26,10 | 25,33 | 25,45 | -0,20% | 22,00 |
| 09.01.2025 | 25,45 | 25,70 | 25,20 | 25,50 | 0,59% | 70,00 |
| 08.01.2025 | 25,75 | 25,83 | 24,50 | 25,35 | -1,17% | 2.440,00 |
| 07.01.2025 | 25,55 | 26,70 | 25,48 | 25,65 | -1,16% | 2.563,00 |
| 06.01.2025 | 27,50 | 27,90 | 25,55 | 25,95 | -1,42% | 486,00 |
| 03.01.2025 | 26,85 | 27,18 | 25,65 | 26,33 | -2,05% | 180,00 |
| 02.01.2025 | 24,00 | 27,18 | 23,93 | 26,88 | 11,28% | 772,00 |
| 30.12.2024 | 24,30 | 24,43 | 23,90 | 24,15 | 0,00% | 100,00 |
| 27.12.2024 | 23,95 | 24,58 | 23,95 | 24,15 | 1,90% | 245,00 |
| 23.12.2024 | 24,00 | 24,55 | 23,30 | 23,70 | -0,84% | 818,00 |
| 20.12.2024 | 24,55 | 24,58 | 23,25 | 23,90 | -2,45% | 2.354,00 |
| 19.12.2024 | 23,55 | 25,00 | 22,80 | 24,50 | -0,20% | 520,00 |
| 18.12.2024 | 23,35 | 24,70 | 23,30 | 24,55 | 5,14% | - |
| 17.12.2024 | 24,10 | 24,10 | 23,00 | 23,35 | -2,71% | 650,00 |
| 16.12.2024 | 24,50 | 24,65 | 23,85 | 24,00 | -2,14% | 200,00 |
| 13.12.2024 | 25,10 | 25,30 | 24,45 | 24,53 | -1,90% | 295,00 |
| 12.12.2024 | 24,95 | 25,20 | 24,55 | 25,00 | 1,11% | 220,00 |
| 11.12.2024 | 24,50 | 25,15 | 24,30 | 24,73 | 1,44% | 40,00 |
| 10.12.2024 | 24,40 | 24,95 | 24,03 | 24,38 | 0,00% | - |
| 09.12.2024 | 24,10 | 24,90 | 23,95 | 24,38 | 0,83% | - |
| 06.12.2024 | 23,83 | 24,50 | 23,83 | 24,18 | 0,62% | 20,00 |
| 05.12.2024 | 23,20 | 24,25 | 23,20 | 24,03 | 2,56% | 599,00 |
| 04.12.2024 | 24,08 | 24,10 | 22,15 | 23,43 | -2,09% | 200,00 |
| 03.12.2024 | 24,63 | 25,20 | 23,93 | 23,93 | -2,94% | - |
| 02.12.2024 | 25,25 | 25,45 | 24,35 | 24,65 | -0,20% | 170,00 |
| 29.11.2024 | 23,65 | 24,93 | 23,35 | 24,70 | 4,11% | - |
| 28.11.2024 | 23,10 | 23,90 | 23,05 | 23,73 | 2,82% | 500,00 |
| 27.11.2024 | 22,78 | 23,25 | 22,50 | 23,08 | 1,32% | - |
| 26.11.2024 | 22,55 | 23,20 | 22,20 | 22,78 | 1,11% | - |
| 25.11.2024 | 23,05 | 23,13 | 22,28 | 22,53 | -1,74% | - |
| 22.11.2024 | 22,45 | 22,93 | 22,10 | 22,93 | 2,46% | 75,00 |
| 21.11.2024 | 23,20 | 23,23 | 22,10 | 22,38 | -1,21% | 20,00 |
| 20.11.2024 | 22,75 | 23,20 | 22,60 | 22,65 | 0,33% | 9,00 |
| 19.11.2024 | 21,80 | 22,80 | 21,60 | 22,58 | 3,67% | 30,00 |
| 18.11.2024 | 21,65 | 22,05 | 21,35 | 21,78 | 1,28% | 1.374,00 |
| 15.11.2024 | 21,40 | 21,95 | 21,20 | 21,50 | -0,58% | 25,00 |
| 14.11.2024 | 21,65 | 22,43 | 21,25 | 21,63 | 1,17% | - |
| 13.11.2024 | 22,50 | 22,60 | 21,05 | 21,38 | -4,58% | - |
| 12.11.2024 | 23,05 | 23,13 | 22,10 | 22,40 | -3,55% | 150,00 |
| 11.11.2024 | 23,28 | 23,58 | 22,60 | 23,23 | 0,22% | 200,00 |
| 08.11.2024 | 24,13 | 24,23 | 22,45 | 23,18 | -4,04% | 175,00 |
| 07.11.2024 | 23,55 | 24,35 | 23,55 | 24,15 | 1,47% | 440,00 |
| 06.11.2024 | 23,93 | 24,70 | 23,18 | 23,80 | -0,94% | 100,00 |
| 05.11.2024 | 23,90 | 24,55 | 23,80 | 24,03 | 0,42% | 160,00 |
| 04.11.2024 | 24,80 | 24,85 | 23,85 | 23,93 | -3,24% | 1.190,00 |
| 01.11.2024 | 24,45 | 24,98 | 24,30 | 24,73 | 1,23% | 129,00 |
| 31.10.2024 | 23,55 | 24,60 | 23,55 | 24,43 | -0,41% | - |
| 30.10.2024 | 24,20 | 24,60 | 23,60 | 24,53 | 2,08% | 450,00 |
| 29.10.2024 | 24,73 | 24,78 | 23,65 | 24,03 | -2,83% | 104,00 |
| 28.10.2024 | 24,50 | 25,20 | 24,50 | 24,73 | 0,92% | 3.675,00 |
| 25.10.2024 | 25,28 | 25,28 | 24,10 | 24,50 | -2,20% | 100,00 |
| 24.10.2024 | 24,85 | 25,40 | 24,75 | 25,05 | 1,21% | 1.510,00 |
| 23.10.2024 | 25,75 | 25,78 | 24,38 | 24,75 | -3,51% | 770,00 |
| 22.10.2024 | 24,73 | 25,90 | 24,55 | 25,65 | 4,16% | 350,00 |
| 21.10.2024 | 24,75 | 25,70 | 24,30 | 24,63 | 0,00% | 1.035,00 |
| 18.10.2024 | 23,73 | 25,15 | 23,65 | 24,63 | 3,79% | 352,00 |
| 17.10.2024 | 23,68 | 24,10 | 23,45 | 23,73 | -0,21% | 237,00 |
| 16.10.2024 | 23,75 | 24,00 | 23,20 | 23,78 | -0,11% | 287,00 |
| 15.10.2024 | 23,73 | 24,33 | 23,15 | 23,80 | 0,11% | 980,00 |
| 14.10.2024 | 24,55 | 24,65 | 23,25 | 23,78 | -3,65% | 30,00 |
| 11.10.2024 | 25,00 | 25,18 | 24,15 | 24,68 | -0,50% | 749,00 |
| 10.10.2024 | 23,80 | 24,98 | 23,60 | 24,80 | 4,75% | 419,00 |
| 09.10.2024 | 23,63 | 23,78 | 23,20 | 23,68 | 0,21% | 433,00 |
| 08.10.2024 | 25,10 | 25,10 | 23,10 | 23,63 | -6,53% | 2,00 |
| 07.10.2024 | 24,90 | 25,65 | 24,55 | 25,28 | 2,12% | 1.000,00 |
| 04.10.2024 | 24,38 | 24,75 | 23,85 | 24,75 | 1,64% | 1.503,00 |
| 03.10.2024 | 23,33 | 24,70 | 22,53 | 24,35 | 4,17% | 585,00 |
| 02.10.2024 | 22,43 | 23,48 | 21,90 | 23,38 | 4,35% | 3.245,00 |
| 01.10.2024 | 21,20 | 22,60 | 20,75 | 22,40 | 5,54% | 2.117,00 |
| 30.09.2024 | 22,25 | 22,53 | 21,03 | 21,23 | -4,28% | 1.265,00 |