25,600€
1,09%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -0,78% | - |
| 17.02.2026 | 31,46 | 31,46 | 31,46 | 31,46 | 1,91% | - |
| 16.02.2026 | 30,87 | 30,87 | 30,87 | 30,87 | 0,80% | - |
| 13.02.2026 | 30,62 | 30,62 | 30,62 | 30,62 | -1,27% | - |
| 12.02.2026 | 31,01 | 31,01 | 31,01 | 31,01 | 0,48% | - |
| 11.02.2026 | 30,87 | 30,87 | 30,87 | 30,87 | -0,16% | - |
| 10.02.2026 | 30,92 | 30,92 | 30,92 | 30,92 | 0,16% | - |
| 09.02.2026 | 30,87 | 30,87 | 30,87 | 30,87 | 0,97% | - |
| 06.02.2026 | 30,57 | 30,57 | 30,57 | 30,57 | -0,64% | - |
| 05.02.2026 | 31,65 | 31,65 | 30,77 | 30,77 | -3,99% | 675,00 |
| 04.02.2026 | 32,05 | 32,05 | 32,05 | 32,05 | -1,81% | - |
| 03.02.2026 | 32,10 | 32,64 | 32,10 | 32,64 | 3,11% | 350,00 |
| 02.02.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,94% | - |
| 30.01.2026 | 31,36 | 31,36 | 31,36 | 31,36 | -6,73% | - |
| 29.01.2026 | 32,93 | 33,62 | 32,93 | 33,62 | 0,89% | 50,00 |
| 28.01.2026 | 32,10 | 33,33 | 32,10 | 33,33 | 2,73% | 545,00 |
| 27.01.2026 | 32,05 | 32,44 | 32,05 | 32,44 | 0,00% | 7,00 |
| 26.01.2026 | 32,44 | 32,44 | 32,44 | 32,44 | -1,93% | - |
| 23.01.2026 | 32,54 | 33,13 | 32,54 | 33,08 | 2,60% | 530,00 |
| 22.01.2026 | 31,70 | 32,24 | 31,70 | 32,24 | 3,80% | 70,00 |
| 21.01.2026 | 30,47 | 31,06 | 30,47 | 31,06 | -0,16% | 10,00 |
| 20.01.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 0,16% | - |
| 19.01.2026 | 30,37 | 31,06 | 30,37 | 31,06 | -7,48% | 150,00 |
| 16.01.2026 | 33,57 | 33,57 | 33,57 | 33,57 | -1,16% | - |
| 15.01.2026 | 33,97 | 33,97 | 33,97 | 33,97 | 1,92% | - |
| 14.01.2026 | 33,33 | 33,33 | 33,33 | 33,33 | -1,17% | 6,00 |
| 13.01.2026 | 33,18 | 33,72 | 33,18 | 33,72 | 0,74% | 75,00 |
| 12.01.2026 | 32,98 | 33,48 | 32,98 | 33,48 | 3,03% | 542,00 |
| 09.01.2026 | 31,16 | 32,49 | 31,16 | 32,49 | -0,45% | 1.300,00 |
| 08.01.2026 | 32,00 | 32,64 | 32,00 | 32,64 | 7,63% | 235,00 |
| 07.01.2026 | 29,93 | 30,32 | 29,93 | 30,32 | 2,50% | 801,00 |
| 06.01.2026 | 29,59 | 29,59 | 29,59 | 29,59 | 0,50% | 180,00 |
| 05.01.2026 | 29,19 | 29,44 | 29,19 | 29,44 | 0,00% | 95,00 |
| 02.01.2026 | 29,93 | 29,93 | 29,09 | 29,44 | 1,53% | 4.014,00 |
| 30.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,84% | - |
| 29.12.2025 | 29,44 | 29,44 | 28,95 | 29,24 | 1,37% | 335,00 |
| 23.12.2025 | 28,70 | 29,19 | 28,70 | 28,85 | -1,18% | 642,00 |
| 22.12.2025 | 28,36 | 29,19 | 28,36 | 29,19 | 1,72% | 533,00 |
| 19.12.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -0,17% | - |
| 18.12.2025 | 27,72 | 28,75 | 27,72 | 28,75 | 1,57% | 45,00 |
| 17.12.2025 | 27,72 | 28,36 | 27,72 | 28,31 | 0,88% | 1.690,00 |
| 16.12.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -1,21% | 100,00 |
| 15.12.2025 | 28,85 | 28,85 | 28,21 | 28,40 | 1,05% | 2.805,00 |
| 12.12.2025 | 28,11 | 28,11 | 28,11 | 28,11 | 1,42% | 10,00 |
| 11.12.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,57% | - |
| 10.12.2025 | 27,96 | 28,16 | 27,96 | 28,16 | 1,60% | 300,00 |
| 09.12.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -2,26% | - |
| 08.12.2025 | 27,81 | 28,36 | 27,81 | 28,36 | 4,16% | 60,00 |
| 05.12.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,90% | - |
| 04.12.2025 | 27,81 | 27,81 | 27,47 | 27,47 | 0,54% | 150,00 |
| 03.12.2025 | 27,32 | 27,32 | 27,32 | 27,32 | 1,09% | - |
| 02.12.2025 | 26,68 | 27,03 | 26,68 | 27,03 | -1,08% | 100,00 |
| 01.12.2025 | 27,32 | 27,32 | 27,32 | 27,32 | -1,94% | - |
| 28.11.2025 | 27,57 | 28,06 | 27,57 | 27,86 | 0,71% | 300,00 |
| 27.11.2025 | 27,12 | 27,67 | 27,12 | 27,67 | 2,18% | 200,00 |
| 26.11.2025 | 27,08 | 27,08 | 27,08 | 27,08 | 0,00% | 50,00 |
| 25.11.2025 | 25,55 | 27,08 | 25,55 | 27,08 | 5,77% | 1.230,00 |
| 24.11.2025 | 25,45 | 25,60 | 24,86 | 25,60 | 2,36% | 688,00 |
| 21.11.2025 | 24,96 | 25,01 | 24,96 | 25,01 | -1,17% | 331,00 |
| 20.11.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,91% | - |
| 19.11.2025 | 25,50 | 25,80 | 25,50 | 25,80 | 2,54% | 1.504,00 |
| 18.11.2025 | 24,86 | 25,16 | 24,86 | 25,16 | -1,73% | 769,00 |
| 17.11.2025 | 26,88 | 27,67 | 23,38 | 25,60 | -4,06% | 5.700,00 |