26,725€
3,38%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 22,10 | 22,68 | 20,65 | 22,18 | -1,77% | 5.269,00 |
| 26.09.2024 | 24,50 | 24,60 | 18,68 | 22,58 | -8,60% | 10.639,00 |
| 25.09.2024 | 28,13 | 28,18 | 24,28 | 24,70 | -12,72% | 1.587,00 |
| 24.09.2024 | 28,93 | 29,33 | 28,00 | 28,30 | -2,58% | - |
| 23.09.2024 | 29,13 | 29,45 | 28,70 | 29,05 | -0,17% | 175,00 |
| 20.09.2024 | 29,70 | 30,50 | 28,85 | 29,10 | -2,51% | - |
| 19.09.2024 | 28,73 | 30,00 | 28,73 | 29,85 | 4,28% | 400,00 |
| 18.09.2024 | 28,20 | 28,80 | 27,80 | 28,63 | 1,87% | - |
| 17.09.2024 | 28,05 | 28,45 | 27,90 | 28,10 | 0,18% | 100,00 |
| 16.09.2024 | 28,40 | 28,60 | 27,95 | 28,05 | -1,23% | - |
| 13.09.2024 | 28,03 | 28,70 | 27,90 | 28,40 | 1,43% | 15,00 |
| 12.09.2024 | 27,85 | 28,65 | 27,85 | 28,00 | -0,44% | 1.734,00 |
| 11.09.2024 | 28,75 | 28,85 | 28,05 | 28,13 | -2,26% | - |
| 10.09.2024 | 29,38 | 29,38 | 28,35 | 28,78 | -1,46% | 100,00 |
| 09.09.2024 | 28,73 | 29,20 | 28,60 | 29,20 | 1,21% | - |
| 06.09.2024 | 29,20 | 29,20 | 27,93 | 28,85 | -1,37% | 900,00 |
| 05.09.2024 | 29,50 | 29,80 | 29,25 | 29,25 | -0,93% | - |
| 04.09.2024 | 29,05 | 29,60 | 28,85 | 29,53 | 0,77% | - |
| 03.09.2024 | 30,00 | 30,20 | 29,15 | 29,30 | -2,17% | 60,00 |
| 02.09.2024 | 30,63 | 30,70 | 29,95 | 29,95 | -2,28% | 200,00 |
| 30.08.2024 | 30,55 | 30,95 | 30,45 | 30,65 | 0,49% | - |
| 29.08.2024 | 30,23 | 30,60 | 29,65 | 30,50 | 0,58% | 170,00 |