31,675€
-1,02%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 32,60 | 32,60 | 32,00 | 32,00 | -1,01% | - |
| 16.02.2026 | 31,78 | 32,90 | 31,35 | 32,33 | 2,95% | - |
| 13.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,41% | - |
| 12.02.2026 | 31,80 | 32,05 | 31,50 | 31,85 | 1,43% | - |
| 11.02.2026 | 31,73 | 31,75 | 31,10 | 31,40 | -1,57% | - |
| 09.02.2026 | 31,68 | 31,95 | 31,35 | 31,90 | -0,16% | - |
| 05.02.2026 | 32,53 | 32,63 | 31,95 | 31,95 | -1,24% | 425,00 |
| 04.02.2026 | 32,90 | 33,05 | 32,25 | 32,35 | -1,67% | - |
| 03.02.2026 | 32,88 | 32,90 | 32,60 | 32,90 | 2,49% | - |
| 02.02.2026 | 32,40 | 32,40 | 32,05 | 32,10 | -1,53% | - |
| 30.01.2026 | 32,60 | 32,75 | 31,85 | 32,60 | -3,55% | - |
| 29.01.2026 | 33,80 | 34,25 | 33,45 | 33,80 | 0,75% | 50,00 |
| 28.01.2026 | 32,98 | 33,85 | 32,60 | 33,55 | 2,29% | 545,00 |
| 27.01.2026 | 33,05 | 33,35 | 32,55 | 32,80 | -1,20% | - |
| 26.01.2026 | 33,30 | 33,35 | 32,65 | 33,20 | 0,23% | - |
| 23.01.2026 | 33,48 | 33,60 | 33,05 | 33,13 | 5,66% | - |
| 21.01.2026 | 31,18 | 31,70 | 30,95 | 31,35 | 0,32% | - |
| 20.01.2026 | 31,98 | 31,98 | 31,15 | 31,25 | -0,16% | - |
| 19.01.2026 | 32,00 | 32,00 | 30,85 | 31,30 | -7,53% | - |
| 16.01.2026 | 34,38 | 34,68 | 33,85 | 33,85 | -2,87% | - |
| 15.01.2026 | 34,78 | 34,93 | 34,50 | 34,85 | 2,20% | - |
| 14.01.2026 | 34,25 | 34,25 | 33,85 | 34,10 | -1,02% | 6,00 |
| 13.01.2026 | 33,98 | 34,55 | 33,70 | 34,45 | 3,53% | 75,00 |
| 12.01.2026 | 33,78 | 33,78 | 33,20 | 33,28 | 2,70% | 162,00 |
| 09.01.2026 | 32,08 | 32,45 | 31,65 | 32,40 | 5,88% | 300,00 |
| 07.01.2026 | 30,55 | 30,60 | 30,55 | 30,60 | 1,32% | - |
| 06.01.2026 | 30,30 | 30,38 | 30,05 | 30,20 | 1,26% | 180,00 |
| 05.01.2026 | 30,05 | 30,05 | 29,65 | 29,83 | -0,91% | - |
| 02.01.2026 | 30,13 | 30,40 | 30,10 | 30,10 | 0,50% | 60,00 |
| 30.12.2025 | 29,80 | 30,05 | 28,83 | 29,95 | 0,50% | - |
| 29.12.2025 | 29,58 | 29,90 | 29,48 | 29,80 | 1,10% | 200,00 |
| 23.12.2025 | 29,48 | 29,75 | 29,10 | 29,48 | 0,77% | 642,00 |
| 22.12.2025 | 29,20 | 29,25 | 29,08 | 29,25 | 0,69% | - |
| 18.12.2025 | 28,70 | 29,10 | 28,15 | 29,05 | 1,93% | 10,00 |
| 17.12.2025 | 28,58 | 28,85 | 28,15 | 28,50 | -1,38% | - |
| 16.12.2025 | 28,50 | 28,95 | 28,50 | 28,90 | 1,49% | 6,00 |
| 11.12.2025 | 28,48 | 28,48 | 28,15 | 28,48 | -0,61% | - |
| 10.12.2025 | 28,75 | 28,83 | 28,40 | 28,65 | 3,52% | 300,00 |
| 08.12.2025 | 28,58 | 28,85 | 27,68 | 27,68 | -1,34% | - |
| 05.12.2025 | 28,08 | 28,08 | 27,65 | 28,05 | -1,41% | - |
| 04.12.2025 | 28,50 | 28,55 | 28,25 | 28,45 | 2,52% | - |
| 02.12.2025 | 27,33 | 28,05 | 27,10 | 27,75 | -0,18% | - |
| 01.12.2025 | 28,13 | 28,40 | 27,70 | 27,80 | -2,11% | - |
| 28.11.2025 | 28,30 | 28,50 | 28,00 | 28,40 | 0,00% | 300,00 |
| 27.11.2025 | 28,00 | 28,45 | 27,55 | 28,40 | 5,38% | 200,00 |
| 25.11.2025 | 26,25 | 27,20 | 25,95 | 26,95 | 2,57% | 1.080,00 |
| 24.11.2025 | 25,60 | 26,35 | 25,25 | 26,28 | 4,47% | 688,00 |
| 21.11.2025 | 25,93 | 25,95 | 25,05 | 25,15 | -2,33% | - |
| 19.11.2025 | 25,55 | 25,90 | 25,40 | 25,75 | 2,39% | 4,00 |
| 18.11.2025 | 25,65 | 25,68 | 25,15 | 25,15 | -3,08% | 769,00 |
| 17.11.2025 | 27,63 | 28,50 | 23,75 | 25,95 | -2,08% | 5.700,00 |
| 11.11.2025 | 26,95 | 26,95 | 26,25 | 26,50 | -0,56% | - |
| 10.11.2025 | 26,50 | 27,10 | 26,30 | 26,65 | -0,56% | 450,00 |
| 06.11.2025 | 27,23 | 27,23 | 26,75 | 26,80 | 0,37% | 590,00 |
| 05.11.2025 | 27,40 | 27,40 | 26,45 | 26,70 | -3,26% | - |
| 04.11.2025 | 28,03 | 28,40 | 27,55 | 27,60 | -2,04% | 17,00 |
| 03.11.2025 | 28,03 | 28,20 | 27,80 | 28,18 | 0,27% | 60,00 |
| 31.10.2025 | 28,18 | 28,23 | 27,95 | 28,10 | -0,79% | - |
| 28.10.2025 | 28,25 | 28,33 | 28,05 | 28,33 | -1,65% | - |
| 27.10.2025 | 28,83 | 28,83 | 28,68 | 28,80 | 1,95% | - |
| 24.10.2025 | 28,28 | 28,60 | 28,05 | 28,25 | -0,18% | - |
| 22.10.2025 | 28,43 | 28,43 | 28,30 | 28,30 | -0,53% | - |
| 21.10.2025 | 28,78 | 28,85 | 28,45 | 28,45 | 2,43% | 100,00 |
| 17.10.2025 | 28,38 | 28,50 | 27,58 | 27,78 | -3,31% | 59,00 |
| 16.10.2025 | 28,65 | 28,88 | 28,50 | 28,73 | -2,54% | - |
| 15.10.2025 | 29,48 | 29,55 | 29,25 | 29,48 | -1,83% | - |
| 13.10.2025 | 29,73 | 30,15 | 29,20 | 30,03 | -1,64% | 100,00 |
| 10.10.2025 | 30,78 | 30,98 | 30,53 | 30,53 | -0,73% | 200,00 |
| 09.10.2025 | 30,35 | 31,45 | 30,20 | 30,75 | 1,15% | 350,00 |
| 07.10.2025 | 30,03 | 30,40 | 29,80 | 30,40 | 0,58% | 250,00 |
| 06.10.2025 | 30,48 | 30,70 | 29,85 | 30,23 | 0,58% | 35,00 |
| 03.10.2025 | 29,93 | 30,05 | 29,65 | 30,05 | 0,59% | - |
| 02.10.2025 | 30,23 | 30,45 | 29,33 | 29,88 | -1,97% | 35,00 |
| 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 |