25,125€
-0,89%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 25,35 | 25,35 | 25,10 | 25,35 | 0,90% | - |
| 06.10.2026 | 24,98 | 25,18 | 24,55 | 25,13 | -0,79% | - |
| 05.10.2026 | 25,23 | 25,58 | 24,80 | 25,33 | 3,26% | 2,00 |
| 02.10.2026 | 24,23 | 24,60 | 24,00 | 24,53 | 0,20% | - |
| 01.10.2026 | 24,63 | 24,73 | 24,00 | 24,48 | 0,20% | - |
| 30.09.2026 | 24,35 | 24,45 | 24,05 | 24,43 | 1,56% | 50,00 |
| 29.09.2026 | 24,13 | 24,13 | 23,85 | 24,05 | -1,64% | - |
| 28.09.2026 | 24,45 | 24,45 | 24,15 | 24,45 | 0,62% | - |
| 25.09.2026 | 24,00 | 24,40 | 23,65 | 24,30 | -2,02% | 1.300,00 |
| 24.09.2026 | 24,78 | 24,80 | 24,50 | 24,80 | 0,30% | - |
| 23.09.2026 | 25,43 | 25,43 | 24,68 | 24,73 | -3,32% | - |
| 21.09.2026 | 25,93 | 25,95 | 25,28 | 25,58 | -1,63% | 295,00 |
| 17.09.2026 | 25,95 | 26,13 | 25,70 | 26,00 | 1,56% | - |
| 16.09.2026 | 25,90 | 25,95 | 25,58 | 25,60 | -0,87% | - |
| 15.09.2026 | 25,93 | 25,93 | 25,68 | 25,83 | 0,00% | - |
| 14.09.2026 | 25,93 | 26,05 | 25,70 | 25,83 | -0,86% | - |
| 11.09.2026 | 25,83 | 26,05 | 25,50 | 26,05 | 0,58% | - |
| 10.09.2026 | 25,70 | 25,90 | 25,45 | 25,90 | 0,39% | - |
| 09.09.2026 | 25,90 | 26,00 | 25,55 | 25,80 | 0,10% | 60,00 |
| 08.09.2026 | 25,93 | 25,93 | 25,58 | 25,78 | -0,48% | - |
| 07.09.2026 | 25,68 | 25,95 | 25,25 | 25,90 | 3,08% | 15,00 |
| 04.09.2026 | 25,28 | 25,48 | 24,90 | 25,13 | -0,69% | 100,00 |
| 03.09.2026 | 25,33 | 25,53 | 25,00 | 25,30 | -0,59% | - |
| 02.09.2026 | 25,30 | 25,45 | 25,05 | 25,45 | -0,49% | - |
| 01.09.2026 | 25,75 | 25,75 | 25,35 | 25,58 | -1,35% | - |
| 31.08.2026 | 26,05 | 26,20 | 25,93 | 25,93 | -0,48% | 8,00 |
| 28.08.2026 | 25,60 | 26,05 | 25,30 | 26,05 | 0,68% | 438,00 |
| 27.08.2026 | 25,88 | 25,88 | 25,65 | 25,88 | 0,88% | - |
| 26.08.2026 | 26,48 | 26,58 | 25,30 | 25,65 | -4,02% | 10,00 |
| 25.08.2026 | 26,65 | 26,93 | 26,40 | 26,73 | -0,19% | - |
| 24.08.2026 | 26,78 | 26,78 | 26,50 | 26,78 | 0,19% | - |
| 19.08.2026 | 26,93 | 27,03 | 26,60 | 26,73 | -1,02% | - |
| 18.08.2026 | 26,93 | 27,13 | 26,70 | 27,00 | 0,56% | 20,00 |
| 17.08.2026 | 27,00 | 27,20 | 26,60 | 26,85 | -0,74% | - |
| 14.08.2026 | 26,83 | 27,05 | 26,55 | 27,05 | 0,46% | 240,00 |
| 13.08.2026 | 27,03 | 27,18 | 26,75 | 26,93 | -0,65% | 25,00 |
| 12.08.2026 | 27,28 | 27,28 | 27,00 | 27,10 | 0,00% | - |
| 11.08.2026 | 27,15 | 27,15 | 26,95 | 27,10 | -0,18% | - |
| 10.08.2026 | 27,25 | 27,38 | 26,90 | 27,15 | -0,91% | 100,00 |
| 07.08.2026 | 27,15 | 27,53 | 26,85 | 27,40 | 0,92% | - |
| 06.08.2026 | 26,93 | 27,23 | 26,65 | 27,15 | 0,46% | - |
| 05.08.2026 | 27,03 | 27,25 | 26,60 | 27,03 | -0,09% | 800,00 |
| 04.08.2026 | 26,85 | 27,73 | 26,40 | 27,05 | 0,65% | - |
| 03.08.2026 | 26,80 | 27,23 | 26,45 | 26,88 | -1,10% | - |
| 30.07.2026 | 27,03 | 27,25 | 26,60 | 27,18 | 0,28% | - |
| 29.07.2026 | 26,80 | 27,20 | 26,45 | 27,10 | -0,28% | 50,00 |
| 28.07.2026 | 27,25 | 27,25 | 26,90 | 27,18 | -0,73% | - |
| 27.07.2026 | 27,35 | 27,50 | 27,10 | 27,38 | 0,74% | - |
| 24.07.2026 | 27,00 | 27,23 | 26,65 | 27,18 | 1,40% | - |
| 23.07.2026 | 27,63 | 27,63 | 26,73 | 26,80 | -2,01% | 150,00 |
| 22.07.2026 | 27,58 | 27,63 | 27,15 | 27,35 | 0,00% | 200,00 |
| 21.07.2026 | 27,13 | 27,40 | 26,75 | 27,35 | 0,27% | 400,00 |
| 20.07.2026 | 27,15 | 27,30 | 26,90 | 27,28 | 0,83% | - |
| 17.07.2026 | 27,20 | 27,28 | 26,83 | 27,05 | -0,37% | 320,00 |
| 16.07.2026 | 27,33 | 27,33 | 26,75 | 27,15 | 0,74% | - |
| 15.07.2026 | 27,05 | 27,15 | 26,60 | 26,95 | 0,65% | - |
| 14.07.2026 | 26,90 | 27,15 | 26,55 | 26,78 | -1,20% | - |
| 13.07.2026 | 26,90 | 27,30 | 26,60 | 27,10 | 0,56% | - |
| 10.07.2026 | 27,20 | 27,40 | 26,85 | 26,95 | -0,46% | 30,00 |
| 09.07.2026 | 26,88 | 27,35 | 26,45 | 27,08 | -1,99% | - |
| 08.07.2026 | 27,63 | 27,63 | 27,35 | 27,63 | -2,47% | - |
| 07.07.2026 | 28,13 | 28,38 | 27,80 | 28,33 | 2,63% | - |
| 06.07.2026 | 26,80 | 27,68 | 26,55 | 27,60 | -4,08% | 2.500,00 |
| 03.07.2026 | 28,90 | 29,45 | 28,30 | 28,78 | 1,50% | 90,00 |
| 02.07.2026 | 28,03 | 28,45 | 27,85 | 28,35 | 0,71% | 1.100,00 |
| 01.07.2026 | 27,65 | 28,28 | 27,15 | 28,15 | 1,81% | 4.000,00 |
| 30.06.2026 | 28,70 | 28,78 | 27,53 | 27,65 | -2,30% | 70,00 |
| 29.06.2026 | 28,18 | 28,58 | 27,90 | 28,30 | 2,26% | - |
| 26.06.2026 | 28,68 | 28,95 | 27,53 | 27,68 | -6,19% | 175,00 |
| 24.06.2026 | 29,58 | 29,75 | 29,20 | 29,50 | 2,16% | - |
| 23.06.2026 | 29,58 | 30,45 | 28,63 | 28,88 | -2,45% | 2.022,00 |
| 22.06.2026 | 29,65 | 29,90 | 29,53 | 29,60 | 0,85% | 50,00 |
| 19.06.2026 | 28,78 | 29,65 | 28,40 | 29,35 | 3,07% | 1.233,00 |
| 18.06.2026 | 29,03 | 29,15 | 28,38 | 28,48 | -1,39% | 120,00 |
| 17.06.2026 | 28,83 | 29,05 | 28,55 | 28,88 | 0,00% | 520,00 |
| 16.06.2026 | 28,45 | 28,88 | 27,95 | 28,88 | 1,49% | 1.320,00 |
| 15.06.2026 | 29,25 | 29,50 | 28,23 | 28,45 | 0,35% | - |
| 12.06.2026 | 28,05 | 28,43 | 27,75 | 28,35 | 3,56% | 25,00 |
| 11.06.2026 | 27,23 | 27,63 | 26,93 | 27,38 | 0,92% | 140,00 |
| 09.06.2026 | 27,58 | 27,65 | 27,10 | 27,13 | -1,18% | - |
| 08.06.2026 | 27,83 | 27,83 | 27,38 | 27,45 | -4,44% | - |
| 05.06.2026 | 28,85 | 29,10 | 28,65 | 28,73 | 0,79% | - |
| 04.06.2026 | 28,83 | 28,83 | 28,38 | 28,50 | -1,47% | - |
| 03.06.2026 | 28,80 | 29,55 | 28,58 | 28,93 | 2,84% | 17,00 |
| 02.06.2026 | 27,88 | 28,13 | 27,68 | 28,13 | -0,09% | - |
| 01.06.2026 | 28,25 | 28,48 | 28,15 | 28,15 | -0,44% | 185,00 |
| 29.05.2026 | 28,25 | 28,28 | 28,25 | 28,28 | 2,35% | - |
| 28.05.2026 | 28,00 | 28,15 | 27,50 | 27,63 | 0,82% | 140,00 |
| 27.05.2026 | 27,30 | 27,43 | 27,05 | 27,40 | 1,29% | - |
| 26.05.2026 | 27,28 | 27,38 | 26,98 | 27,05 | -0,64% | - |
| 25.05.2026 | 27,13 | 27,38 | 26,90 | 27,23 | 0,28% | - |
| 22.05.2026 | 27,10 | 27,15 | 26,85 | 27,15 | 0,74% | - |
| 21.05.2026 | 26,95 | 27,15 | 26,55 | 26,95 | 1,22% | - |
| 20.05.2026 | 26,65 | 26,65 | 26,30 | 26,63 | 0,09% | - |
| 19.05.2026 | 26,63 | 27,30 | 26,35 | 26,60 | 1,72% | 530,00 |
| 15.05.2026 | 26,30 | 26,45 | 26,00 | 26,15 | -0,76% | - |
| 14.05.2026 | 26,33 | 26,50 | 26,05 | 26,35 | -1,22% | - |
| 13.05.2026 | 26,40 | 26,68 | 26,10 | 26,68 | 0,66% | - |
| 12.05.2026 | 26,43 | 26,68 | 25,90 | 26,50 | 0,95% | 50,00 |
| 11.05.2026 | 26,05 | 26,63 | 26,05 | 26,25 | -0,47% | 500,00 |