34,325€
7,94%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 32,13 | 35,20 | 31,83 | 34,50 | 9,35% | - |
| 30.04.2025 | 31,98 | 32,30 | 30,95 | 31,55 | -1,17% | - |
| 29.04.2025 | 31,20 | 33,30 | 30,65 | 31,93 | -6,52% | 5.960,00 |
| 28.04.2025 | 36,00 | 37,38 | 31,90 | 34,15 | -4,81% | 880,00 |
| 25.04.2025 | 34,40 | 36,00 | 34,05 | 35,88 | 3,39% | 15,00 |
| 24.04.2025 | 34,28 | 34,90 | 33,63 | 34,70 | 1,83% | 166,00 |
| 23.04.2025 | 33,63 | 34,85 | 33,45 | 34,08 | 2,17% | 46,00 |
| 22.04.2025 | 33,83 | 34,15 | 32,70 | 33,35 | -3,26% | - |
| 17.04.2025 | 34,13 | 34,55 | 33,80 | 34,48 | 0,80% | 1.030,00 |
| 16.04.2025 | 34,35 | 34,45 | 32,20 | 34,20 | -0,22% | 690,00 |
| 15.04.2025 | 33,48 | 34,53 | 33,28 | 34,28 | 4,10% | - |
| 14.04.2025 | 32,20 | 33,33 | 31,15 | 32,93 | 3,78% | 50,00 |
| 11.04.2025 | 30,25 | 32,10 | 30,00 | 31,73 | 3,85% | 350,00 |
| 10.04.2025 | 31,38 | 32,75 | 30,05 | 30,55 | 5,16% | 172,00 |
| 09.04.2025 | 29,03 | 30,15 | 27,80 | 29,05 | -2,76% | - |
| 08.04.2025 | 29,13 | 31,15 | 28,85 | 29,88 | 3,64% | 50,00 |
| 07.04.2025 | 27,40 | 29,70 | 25,50 | 28,83 | 3,78% | 1.304,00 |
| 04.04.2025 | 30,25 | 30,68 | 27,50 | 27,78 | -10,55% | 491,00 |
| 03.04.2025 | 30,33 | 31,25 | 29,35 | 31,05 | -0,56% | 1.330,00 |
| 02.04.2025 | 33,45 | 33,45 | 30,50 | 31,23 | -6,79% | 895,00 |
| 01.04.2025 | 31,28 | 33,58 | 31,15 | 33,50 | 7,29% | 527,00 |
| 31.03.2025 | 31,85 | 31,85 | 30,33 | 31,23 | -3,10% | 443,00 |
| 28.03.2025 | 33,53 | 33,53 | 31,90 | 32,23 | -3,66% | 1.324,00 |
| 27.03.2025 | 34,43 | 34,63 | 33,33 | 33,45 | -4,22% | 178,00 |
| 26.03.2025 | 35,03 | 35,60 | 34,75 | 34,93 | 0,07% | 1.570,00 |
| 25.03.2025 | 36,08 | 36,43 | 34,75 | 34,90 | -2,45% | 700,00 |
| 24.03.2025 | 37,83 | 37,83 | 35,30 | 35,78 | -3,70% | 607,00 |
| 21.03.2025 | 35,40 | 37,15 | 34,90 | 37,15 | 6,14% | 1.880,00 |
| 20.03.2025 | 36,85 | 37,45 | 34,40 | 35,00 | -3,58% | 3.821,00 |
| 19.03.2025 | 39,00 | 39,75 | 36,05 | 36,30 | -10,59% | 3.017,00 |
| 18.03.2025 | 48,50 | 49,55 | 38,05 | 40,60 | -11,74% | 13.448,00 |
| 17.03.2025 | 45,00 | 46,20 | 41,70 | 46,00 | 17,20% | 16.491,00 |
| 14.03.2025 | 33,00 | 40,15 | 33,00 | 39,25 | 20,03% | 8.804,00 |
| 13.03.2025 | 31,50 | 32,90 | 31,50 | 32,70 | 10,85% | 374,00 |
| 12.03.2025 | 29,35 | 29,50 | 29,35 | 29,50 | -2,64% | - |
| 10.03.2025 | 30,95 | 31,50 | 30,15 | 30,30 | 0,50% | 1.105,00 |
| 07.03.2025 | 29,50 | 30,80 | 29,50 | 30,15 | 0,67% | 400,00 |
| 06.03.2025 | 30,00 | 30,00 | 29,95 | 29,95 | 7,35% | 70,00 |
| 05.03.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 2,20% | 260,00 |
| 04.03.2025 | 27,15 | 27,30 | 27,15 | 27,30 | 0,18% | - |
| 03.03.2025 | 26,55 | 27,25 | 26,55 | 27,25 | 2,06% | 300,00 |
| 28.02.2025 | 26,60 | 26,75 | 26,25 | 26,70 | -1,11% | 440,00 |
| 27.02.2025 | 27,10 | 27,10 | 26,65 | 27,00 | -1,10% | 11,00 |
| 26.02.2025 | 26,95 | 27,30 | 26,55 | 27,30 | 0,55% | 158,00 |
| 25.02.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,37% | 120,00 |
| 24.02.2025 | 27,00 | 27,25 | 26,80 | 27,25 | 4,21% | 143,00 |
| 21.02.2025 | 26,45 | 26,45 | 26,15 | 26,15 | 0,77% | 16,00 |
| 20.02.2025 | 26,80 | 26,80 | 25,95 | 25,95 | -2,08% | 1.221,00 |
| 19.02.2025 | 27,35 | 27,35 | 26,50 | 26,50 | -3,46% | 300,00 |
| 18.02.2025 | 27,40 | 27,45 | 27,40 | 27,45 | -0,18% | 5,00 |
| 17.02.2025 | 27,50 | 27,65 | 27,30 | 27,50 | -0,54% | 112,00 |
| 14.02.2025 | 27,55 | 27,65 | 27,55 | 27,65 | -1,60% | 29,00 |
| 13.02.2025 | 27,75 | 28,10 | 27,75 | 28,10 | 2,18% | - |
| 12.02.2025 | 27,00 | 27,50 | 27,00 | 27,50 | 0,92% | 400,00 |
| 11.02.2025 | 26,75 | 27,25 | 26,75 | 27,25 | 3,42% | 10,00 |
| 10.02.2025 | 26,55 | 26,75 | 26,35 | 26,35 | -2,04% | 437,00 |
| 07.02.2025 | 26,75 | 26,90 | 26,55 | 26,90 | 0,94% | 50,00 |
| 06.02.2025 | 25,90 | 26,65 | 25,90 | 26,65 | 2,30% | 250,00 |
| 05.02.2025 | 26,35 | 26,35 | 26,05 | 26,05 | 0,97% | - |
| 04.02.2025 | 25,85 | 26,10 | 25,80 | 25,80 | -1,15% | 400,00 |
| 03.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -2,06% | 500,00 |
| 31.01.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 2,70% | 100,00 |
| 30.01.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,76% | 42,00 |
| 29.01.2025 | 25,85 | 26,30 | 25,85 | 26,15 | 1,16% | 1.793,00 |
| 28.01.2025 | 25,65 | 25,95 | 25,25 | 25,85 | 0,78% | 213,00 |
| 27.01.2025 | 25,80 | 25,80 | 25,60 | 25,65 | -2,66% | 575,00 |
| 24.01.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 0,00% | 40,00 |
| 23.01.2025 | 26,45 | 26,70 | 26,30 | 26,35 | 0,00% | 172,00 |
| 22.01.2025 | 26,45 | 26,45 | 25,95 | 26,35 | 1,93% | 551,00 |
| 21.01.2025 | 25,30 | 25,85 | 25,25 | 25,85 | -0,39% | 500,00 |
| 20.01.2025 | 25,30 | 25,95 | 25,30 | 25,95 | 2,98% | 640,00 |
| 17.01.2025 | 25,40 | 25,55 | 25,20 | 25,20 | -1,18% | 1.125,00 |
| 16.01.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,78% | - |
| 15.01.2025 | 24,90 | 25,70 | 24,90 | 25,70 | 2,59% | 44,00 |
| 14.01.2025 | 24,85 | 25,15 | 24,85 | 25,05 | -1,96% | - |
| 13.01.2025 | 25,55 | 25,55 | 25,55 | 25,55 | -2,11% | 14,00 |
| 10.01.2025 | 25,55 | 26,10 | 25,40 | 26,10 | 1,95% | 22,00 |
| 09.01.2025 | 25,45 | 25,60 | 25,45 | 25,60 | 1,19% | 95,00 |
| 08.01.2025 | 25,80 | 25,80 | 24,50 | 25,30 | -2,69% | 2.440,00 |
| 07.01.2025 | 25,65 | 26,15 | 25,65 | 26,00 | 0,00% | 2.563,00 |
| 06.01.2025 | 27,40 | 27,90 | 25,90 | 26,00 | -1,14% | 686,00 |
| 03.01.2025 | 27,00 | 27,00 | 26,30 | 26,30 | -1,68% | 180,00 |
| 02.01.2025 | 24,05 | 27,05 | 24,05 | 26,75 | 11,00% | 892,00 |
| 30.12.2024 | 24,05 | 24,10 | 24,05 | 24,10 | 0,63% | 100,00 |
| 27.12.2024 | 24,25 | 24,30 | 23,95 | 23,95 | -2,44% | 245,00 |
| 23.12.2024 | 23,85 | 24,55 | 23,85 | 24,55 | 4,47% | 818,00 |
| 20.12.2024 | 23,55 | 23,55 | 23,30 | 23,50 | -0,84% | 2.354,00 |
| 19.12.2024 | 23,30 | 23,70 | 22,80 | 23,70 | -1,25% | 520,00 |
| 18.12.2024 | 23,30 | 24,00 | 23,30 | 24,00 | 1,91% | 100,00 |
| 17.12.2024 | 23,85 | 23,85 | 23,00 | 23,55 | -1,87% | 650,00 |
| 16.12.2024 | 24,65 | 24,65 | 24,00 | 24,00 | -2,64% | 200,00 |
| 13.12.2024 | 25,05 | 25,30 | 24,65 | 24,65 | -1,20% | 310,00 |
| 12.12.2024 | 24,85 | 25,20 | 24,85 | 24,95 | 0,20% | 220,00 |
| 11.12.2024 | 24,55 | 24,90 | 24,55 | 24,90 | 2,26% | 40,00 |
| 10.12.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | - |
| 09.12.2024 | 23,95 | 24,50 | 23,95 | 24,50 | 0,00% | 150,00 |
| 06.12.2024 | 24,00 | 24,50 | 24,00 | 24,50 | 1,03% | 20,00 |
| 05.12.2024 | 23,40 | 24,25 | 23,40 | 24,25 | 3,19% | 599,00 |
| 04.12.2024 | 23,85 | 23,90 | 23,50 | 23,50 | -2,29% | 200,00 |
| 03.12.2024 | 24,50 | 24,80 | 24,05 | 24,05 | -2,83% | 10,00 |