30,450€
-0,49%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,05 | 30,50 | 29,80 | 30,48 | 3,31% | - |
| 30.09.2025 | 29,18 | 29,53 | 29,00 | 29,50 | 0,17% | - |
| 29.09.2025 | 28,83 | 29,65 | 28,65 | 29,45 | 2,88% | 256,00 |
| 26.09.2025 | 29,05 | 29,05 | 28,33 | 28,63 | -5,14% | - |
| 22.09.2025 | 30,68 | 30,68 | 29,78 | 30,18 | -1,15% | 7,00 |
| 19.09.2025 | 30,13 | 30,60 | 29,83 | 30,53 | -0,89% | - |
| 18.09.2025 | 30,58 | 31,30 | 30,58 | 30,80 | -1,20% | 100,00 |
| 16.09.2025 | 31,30 | 31,63 | 30,93 | 31,18 | 1,30% | - |
| 15.09.2025 | 30,75 | 31,60 | 30,70 | 30,78 | 1,40% | 4,00 |
| 12.09.2025 | 30,73 | 30,83 | 30,35 | 30,35 | 3,14% | - |
| 05.09.2025 | 29,30 | 29,55 | 29,15 | 29,43 | 0,51% | - |
| 04.09.2025 | 29,15 | 29,38 | 29,05 | 29,28 | 0,77% | - |
| 03.09.2025 | 28,63 | 29,30 | 28,35 | 29,05 | 1,31% | - |
| 02.09.2025 | 28,95 | 29,28 | 28,05 | 28,68 | -1,12% | 270,00 |
| 01.09.2025 | 28,28 | 29,20 | 28,15 | 29,00 | 1,67% | - |
| 29.08.2025 | 28,73 | 29,03 | 28,35 | 28,53 | -0,95% | - |
| 28.08.2025 | 28,58 | 29,15 | 28,30 | 28,80 | 1,14% | 104,00 |
| 27.08.2025 | 27,78 | 28,75 | 27,65 | 28,48 | 2,89% | - |
| 26.08.2025 | 28,45 | 28,45 | 27,50 | 27,68 | -2,21% | - |
| 25.08.2025 | 27,88 | 28,95 | 27,35 | 28,30 | 1,62% | 8,00 |
| 22.08.2025 | 27,90 | 28,30 | 27,53 | 27,85 | 0,45% | - |
| 21.08.2025 | 27,88 | 27,88 | 27,25 | 27,73 | -0,54% | - |
| 20.08.2025 | 28,25 | 28,28 | 27,40 | 27,88 | -2,02% | 150,00 |
| 19.08.2025 | 27,78 | 28,55 | 27,55 | 28,45 | 2,89% | - |
| 18.08.2025 | 27,60 | 28,10 | 27,25 | 27,65 | -0,18% | 520,00 |
| 15.08.2025 | 28,43 | 29,23 | 27,45 | 27,70 | -2,12% | 457,00 |
| 14.08.2025 | 28,43 | 28,60 | 27,95 | 28,30 | -0,26% | 600,00 |
| 13.08.2025 | 28,55 | 28,60 | 28,10 | 28,38 | 0,09% | 105,00 |
| 12.08.2025 | 29,53 | 30,83 | 27,95 | 28,35 | -3,49% | 5.958,00 |
| 11.08.2025 | 27,43 | 29,75 | 27,30 | 29,38 | 6,72% | 415,00 |
| 08.08.2025 | 27,25 | 28,00 | 27,15 | 27,53 | 1,01% | 50,00 |
| 07.08.2025 | 27,48 | 27,95 | 27,10 | 27,25 | -0,73% | - |
| 06.08.2025 | 27,30 | 27,70 | 27,00 | 27,45 | 1,10% | 31,00 |
| 05.08.2025 | 26,38 | 27,80 | 26,33 | 27,15 | 4,32% | 288,00 |
| 04.08.2025 | 27,15 | 28,40 | 24,85 | 26,03 | -5,62% | 975,00 |
| 01.08.2025 | 30,10 | 30,30 | 21,25 | 27,58 | -7,78% | 6.642,00 |
| 31.07.2025 | 30,45 | 30,55 | 29,80 | 29,90 | -1,89% | 520,00 |
| 30.07.2025 | 30,60 | 30,65 | 30,00 | 30,48 | -0,73% | 315,00 |
| 29.07.2025 | 31,10 | 31,55 | 30,65 | 30,70 | -1,92% | 150,00 |
| 28.07.2025 | 31,83 | 32,50 | 30,85 | 31,30 | -1,80% | 2.037,00 |
| 25.07.2025 | 32,20 | 32,20 | 31,30 | 31,88 | -1,32% | 357,00 |
| 24.07.2025 | 31,83 | 32,35 | 31,55 | 32,30 | 1,49% | 300,00 |
| 23.07.2025 | 31,70 | 32,00 | 31,40 | 31,83 | 1,84% | - |
| 22.07.2025 | 31,23 | 31,65 | 30,45 | 31,25 | 0,16% | - |
| 21.07.2025 | 32,63 | 33,00 | 30,50 | 31,20 | -4,95% | 1.060,00 |
| 18.07.2025 | 33,15 | 33,40 | 32,20 | 32,83 | -1,13% | 211,00 |
| 17.07.2025 | 33,35 | 33,65 | 32,95 | 33,20 | -0,23% | 110,00 |
| 16.07.2025 | 33,38 | 33,90 | 33,15 | 33,28 | -0,08% | 200,00 |
| 15.07.2025 | 33,45 | 34,40 | 33,30 | 33,30 | 0,00% | - |
| 14.07.2025 | 32,45 | 33,55 | 32,25 | 33,30 | 0,08% | 115,00 |
| 11.07.2025 | 34,18 | 34,18 | 33,20 | 33,28 | -2,92% | 100,00 |
| 10.07.2025 | 34,23 | 34,45 | 33,90 | 34,28 | 0,44% | - |
| 09.07.2025 | 33,73 | 34,40 | 33,60 | 34,13 | 1,56% | - |
| 08.07.2025 | 33,15 | 33,90 | 33,00 | 33,60 | 1,43% | 122,00 |
| 07.07.2025 | 33,43 | 33,80 | 32,95 | 33,13 | -0,60% | 110,00 |
| 04.07.2025 | 34,38 | 34,58 | 32,70 | 33,33 | -3,34% | 160,00 |
| 03.07.2025 | 32,75 | 34,85 | 32,75 | 34,48 | -0,86% | 220,00 |
| 02.07.2025 | 35,55 | 35,65 | 34,25 | 34,78 | -2,52% | 194,00 |
| 01.07.2025 | 36,38 | 36,50 | 34,65 | 35,68 | -1,31% | 1.252,00 |
| 30.06.2025 | 36,78 | 37,40 | 35,80 | 36,15 | -1,23% | 1.430,00 |
| 27.06.2025 | 36,25 | 36,93 | 35,90 | 36,60 | 1,74% | - |
| 26.06.2025 | 35,50 | 36,35 | 35,30 | 35,98 | 1,34% | 1.035,00 |
| 25.06.2025 | 35,38 | 35,85 | 34,85 | 35,50 | 0,35% | 690,00 |
| 24.06.2025 | 35,48 | 36,05 | 34,90 | 35,38 | 1,14% | 509,00 |
| 23.06.2025 | 34,25 | 35,83 | 33,45 | 34,98 | 2,34% | 505,00 |
| 20.06.2025 | 33,73 | 34,45 | 33,40 | 34,18 | 2,01% | - |
| 19.06.2025 | 34,50 | 34,50 | 33,30 | 33,50 | -1,33% | 1.100,00 |
| 18.06.2025 | 34,20 | 34,20 | 33,20 | 33,95 | -0,73% | - |
| 17.06.2025 | 34,13 | 34,40 | 33,85 | 34,20 | 1,18% | 500,00 |
| 16.06.2025 | 33,20 | 34,30 | 32,95 | 33,80 | 1,88% | 740,00 |
| 13.06.2025 | 33,20 | 33,43 | 32,65 | 33,18 | -0,82% | - |
| 12.06.2025 | 33,25 | 33,80 | 32,98 | 33,45 | 0,90% | - |
| 11.06.2025 | 33,10 | 33,40 | 32,95 | 33,15 | -0,15% | 277,00 |
| 10.06.2025 | 33,45 | 33,75 | 32,65 | 33,20 | -0,67% | - |
| 09.06.2025 | 33,85 | 33,95 | 33,05 | 33,43 | -1,04% | - |
| 06.06.2025 | 34,00 | 34,23 | 33,30 | 33,78 | -0,15% | - |
| 05.06.2025 | 33,43 | 34,20 | 33,20 | 33,83 | 1,27% | 776,00 |
| 04.06.2025 | 33,00 | 33,78 | 32,80 | 33,40 | 0,98% | 248,00 |
| 03.06.2025 | 33,28 | 33,40 | 32,70 | 33,08 | -0,23% | 657,00 |
| 02.06.2025 | 33,08 | 33,45 | 32,55 | 33,15 | -0,60% | 670,00 |
| 30.05.2025 | 33,05 | 33,80 | 32,95 | 33,35 | 1,14% | 500,00 |
| 29.05.2025 | 33,40 | 33,40 | 32,50 | 32,98 | -0,68% | - |
| 28.05.2025 | 33,20 | 33,85 | 32,90 | 33,20 | -0,75% | 655,00 |
| 27.05.2025 | 33,28 | 33,95 | 33,25 | 33,45 | 0,30% | 252,00 |
| 26.05.2025 | 33,68 | 34,40 | 33,15 | 33,35 | 1,14% | 740,00 |
| 23.05.2025 | 33,75 | 33,90 | 31,95 | 32,98 | -2,15% | 1.046,00 |
| 22.05.2025 | 34,05 | 34,35 | 32,80 | 33,70 | -1,10% | 83,00 |
| 21.05.2025 | 34,78 | 35,30 | 33,80 | 34,08 | -1,23% | 405,00 |
| 20.05.2025 | 33,28 | 35,80 | 32,93 | 34,50 | 5,10% | 1.112,00 |
| 19.05.2025 | 32,25 | 33,38 | 31,55 | 32,83 | 0,77% | 470,00 |
| 16.05.2025 | 33,05 | 33,90 | 31,45 | 32,58 | -1,36% | 572,00 |
| 15.05.2025 | 33,38 | 33,65 | 32,90 | 33,03 | -1,34% | 100,00 |
| 14.05.2025 | 32,98 | 34,03 | 32,90 | 33,48 | 1,59% | 592,00 |
| 13.05.2025 | 32,05 | 32,95 | 31,95 | 32,95 | 1,85% | 1.000,00 |
| 12.05.2025 | 32,83 | 32,95 | 31,70 | 32,35 | -1,67% | 492,00 |
| 09.05.2025 | 33,15 | 33,45 | 32,03 | 32,90 | -0,38% | 583,00 |
| 08.05.2025 | 32,30 | 33,85 | 31,80 | 33,03 | 2,64% | 50,00 |
| 07.05.2025 | 34,13 | 34,13 | 31,90 | 32,18 | -6,06% | 113,00 |
| 06.05.2025 | 33,15 | 34,45 | 32,95 | 34,25 | 3,71% | 300,00 |
| 05.05.2025 | 34,78 | 35,05 | 32,65 | 33,03 | -4,28% | 392,00 |