27,300€
1,30%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 27,33 | 27,33 | 26,75 | 27,15 | 0,74% | - |
| 15.07.2026 | 27,05 | 27,15 | 26,60 | 26,95 | 0,65% | - |
| 14.07.2026 | 26,90 | 27,15 | 26,55 | 26,78 | -1,20% | - |
| 13.07.2026 | 26,90 | 27,30 | 26,60 | 27,10 | 0,56% | - |
| 10.07.2026 | 27,20 | 27,40 | 26,85 | 26,95 | -0,46% | 30,00 |
| 09.07.2026 | 26,88 | 27,35 | 26,45 | 27,08 | -1,99% | - |
| 08.07.2026 | 27,63 | 27,63 | 27,35 | 27,63 | -2,47% | - |
| 07.07.2026 | 28,13 | 28,38 | 27,80 | 28,33 | 2,63% | - |
| 06.07.2026 | 26,80 | 27,68 | 26,55 | 27,60 | -4,08% | 2.500,00 |
| 03.07.2026 | 28,90 | 29,45 | 28,30 | 28,78 | 1,50% | 90,00 |
| 02.07.2026 | 28,03 | 28,45 | 27,85 | 28,35 | 0,71% | 1.100,00 |
| 01.07.2026 | 27,65 | 28,28 | 27,15 | 28,15 | 1,81% | 4.000,00 |
| 30.06.2026 | 28,70 | 28,78 | 27,53 | 27,65 | -2,30% | 70,00 |
| 29.06.2026 | 28,18 | 28,58 | 27,90 | 28,30 | 2,26% | - |
| 26.06.2026 | 28,68 | 28,95 | 27,53 | 27,68 | -6,19% | 175,00 |
| 24.06.2026 | 29,58 | 29,75 | 29,20 | 29,50 | 2,16% | - |
| 23.06.2026 | 29,58 | 30,45 | 28,63 | 28,88 | -2,45% | 2.022,00 |
| 22.06.2026 | 29,65 | 29,90 | 29,53 | 29,60 | 0,85% | 50,00 |
| 19.06.2026 | 28,78 | 29,65 | 28,40 | 29,35 | 3,07% | 1.233,00 |
| 18.06.2026 | 29,03 | 29,15 | 28,38 | 28,48 | -1,39% | 120,00 |
| 17.06.2026 | 28,83 | 29,05 | 28,55 | 28,88 | 0,00% | 520,00 |
| 16.06.2026 | 28,45 | 28,88 | 27,95 | 28,88 | 1,49% | 1.320,00 |
| 15.06.2026 | 29,25 | 29,50 | 28,23 | 28,45 | 0,35% | - |
| 12.06.2026 | 28,05 | 28,43 | 27,75 | 28,35 | 3,56% | 25,00 |
| 11.06.2026 | 27,23 | 27,63 | 26,93 | 27,38 | 0,92% | 140,00 |
| 09.06.2026 | 27,58 | 27,65 | 27,10 | 27,13 | -1,18% | - |
| 08.06.2026 | 27,83 | 27,83 | 27,38 | 27,45 | -4,44% | - |
| 05.06.2026 | 28,85 | 29,10 | 28,65 | 28,73 | 0,79% | - |
| 04.06.2026 | 28,83 | 28,83 | 28,38 | 28,50 | -1,47% | - |
| 03.06.2026 | 28,80 | 29,55 | 28,58 | 28,93 | 2,84% | 17,00 |
| 02.06.2026 | 27,88 | 28,13 | 27,68 | 28,13 | -0,09% | - |
| 01.06.2026 | 28,25 | 28,48 | 28,15 | 28,15 | -0,44% | 185,00 |
| 29.05.2026 | 28,25 | 28,28 | 28,25 | 28,28 | 2,35% | - |
| 28.05.2026 | 28,00 | 28,15 | 27,50 | 27,63 | 0,82% | 140,00 |
| 27.05.2026 | 27,30 | 27,43 | 27,05 | 27,40 | 1,29% | - |
| 26.05.2026 | 27,28 | 27,38 | 26,98 | 27,05 | -0,64% | - |
| 25.05.2026 | 27,13 | 27,38 | 26,90 | 27,23 | 0,28% | - |
| 22.05.2026 | 27,10 | 27,15 | 26,85 | 27,15 | 0,74% | - |
| 21.05.2026 | 26,95 | 27,15 | 26,55 | 26,95 | 1,22% | - |
| 20.05.2026 | 26,65 | 26,65 | 26,30 | 26,63 | 0,09% | - |
| 19.05.2026 | 26,63 | 27,30 | 26,35 | 26,60 | 1,72% | 530,00 |
| 15.05.2026 | 26,30 | 26,45 | 26,00 | 26,15 | -0,76% | - |
| 14.05.2026 | 26,33 | 26,50 | 26,05 | 26,35 | -1,22% | - |
| 13.05.2026 | 26,40 | 26,68 | 26,10 | 26,68 | 0,66% | - |
| 12.05.2026 | 26,43 | 26,68 | 25,90 | 26,50 | 0,95% | 50,00 |
| 11.05.2026 | 26,05 | 26,63 | 26,05 | 26,25 | -0,47% | 500,00 |
| 08.05.2026 | 26,38 | 26,38 | 26,05 | 26,38 | -0,47% | - |
| 07.05.2026 | 26,20 | 26,50 | 25,93 | 26,50 | 2,12% | 40,00 |
| 06.05.2026 | 26,28 | 26,50 | 25,75 | 25,95 | 0,78% | 500,00 |
| 05.05.2026 | 25,50 | 26,10 | 25,10 | 25,75 | 1,38% | 360,00 |
| 04.05.2026 | 25,30 | 25,48 | 25,05 | 25,40 | 2,42% | 40,00 |
| 30.04.2026 | 25,15 | 25,15 | 24,80 | 24,80 | -1,20% | - |
| 29.04.2026 | 25,00 | 25,10 | 24,55 | 25,10 | -1,08% | 600,00 |
| 28.04.2026 | 25,35 | 25,50 | 25,15 | 25,38 | 3,36% | - |
| 27.04.2026 | 23,75 | 24,55 | 23,50 | 24,55 | 4,03% | 1.220,00 |
| 24.04.2026 | 24,35 | 24,45 | 23,35 | 23,60 | -2,88% | 655,00 |
| 23.04.2026 | 24,85 | 24,93 | 24,00 | 24,30 | -2,61% | 40,00 |
| 22.04.2026 | 24,98 | 25,15 | 24,75 | 24,95 | -0,99% | - |
| 21.04.2026 | 25,00 | 25,23 | 24,60 | 25,20 | 1,20% | 525,00 |
| 20.04.2026 | 25,15 | 25,20 | 24,80 | 24,90 | -1,19% | 510,00 |
| 17.04.2026 | 25,30 | 25,45 | 24,55 | 25,20 | -0,59% | 100,00 |
| 16.04.2026 | 25,63 | 25,63 | 24,75 | 25,35 | 0,00% | 249,00 |
| 15.04.2026 | 25,48 | 26,00 | 25,15 | 25,35 | 0,60% | 310,00 |
| 14.04.2026 | 25,25 | 25,60 | 25,00 | 25,20 | -0,49% | 209,00 |
| 13.04.2026 | 25,50 | 25,53 | 25,18 | 25,33 | -1,27% | - |
| 10.04.2026 | 25,85 | 25,85 | 25,65 | 25,65 | -1,35% | 1.150,00 |
| 09.04.2026 | 25,85 | 26,15 | 25,85 | 26,00 | -0,95% | 282,00 |
| 08.04.2026 | 27,85 | 27,85 | 26,25 | 26,25 | -4,61% | 40,00 |
| 07.04.2026 | 26,53 | 27,52 | 26,53 | 27,52 | 3,52% | 35,00 |
| 02.04.2026 | 24,71 | 26,58 | 24,71 | 26,58 | 1,89% | 4.154,00 |
| 01.04.2026 | 28,50 | 28,50 | 25,70 | 26,09 | -9,40% | 5.435,00 |
| 31.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,92% | 6,00 |
| 30.03.2026 | 29,14 | 29,14 | 28,26 | 28,26 | -3,69% | 80,00 |
| 27.03.2026 | 30,77 | 31,01 | 29,34 | 29,34 | -6,29% | 525,00 |
| 26.03.2026 | 31,31 | 31,31 | 31,31 | 31,31 | 5,65% | 30,00 |
| 25.03.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -0,82% | - |
| 24.03.2026 | 29,04 | 29,88 | 29,04 | 29,88 | 1,85% | 100,00 |
| 23.03.2026 | 27,57 | 29,34 | 27,57 | 29,34 | 6,43% | 68,00 |
| 20.03.2026 | 27,81 | 27,81 | 27,57 | 27,57 | 1,63% | 120,00 |
| 19.03.2026 | 28,60 | 28,60 | 26,88 | 27,12 | -7,24% | 235,00 |
| 18.03.2026 | 29,39 | 29,93 | 29,24 | 29,24 | 1,71% | 1.060,00 |
| 17.03.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -1,18% | - |
| 16.03.2026 | 29,19 | 29,68 | 29,09 | 29,09 | 1,55% | 164,00 |
| 13.03.2026 | 28,06 | 28,65 | 28,06 | 28,65 | 3,01% | 350,00 |
| 12.03.2026 | 28,40 | 28,40 | 27,81 | 27,81 | -3,25% | 50,00 |
| 11.03.2026 | 28,75 | 28,75 | 28,75 | 28,75 | -2,18% | - |
| 10.03.2026 | 29,14 | 30,42 | 29,14 | 29,39 | 4,19% | 4.833,00 |
| 09.03.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -5,45% | - |
| 06.03.2026 | 29,68 | 29,83 | 29,68 | 29,83 | 1,34% | 200,00 |
| 05.03.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 1,36% | - |
| 04.03.2026 | 29,04 | 29,04 | 29,04 | 29,04 | 0,00% | 50,00 |
| 03.03.2026 | 29,78 | 29,78 | 29,04 | 29,04 | -3,75% | 450,00 |
| 02.03.2026 | 29,59 | 30,18 | 29,44 | 30,18 | -3,46% | 175,00 |
| 27.02.2026 | 30,77 | 31,26 | 30,77 | 31,26 | 1,44% | 190,00 |
| 26.02.2026 | 30,37 | 30,82 | 30,37 | 30,82 | -0,16% | 50,00 |
| 25.02.2026 | 30,37 | 30,87 | 30,37 | 30,87 | -1,26% | 75,00 |
| 24.02.2026 | 30,57 | 31,26 | 30,57 | 31,26 | 0,16% | 750,00 |
| 23.02.2026 | 30,87 | 31,21 | 30,87 | 31,21 | 0,00% | 3,00 |
| 20.02.2026 | 30,87 | 31,21 | 30,87 | 31,21 | -1,71% | 620,00 |
| 19.02.2026 | 31,75 | 31,75 | 31,75 | 31,75 | 1,74% | - |