28,175€
1,99%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 26,38 | 26,38 | 26,05 | 26,38 | -0,47% | - |
| 07.05.2026 | 26,20 | 26,50 | 25,93 | 26,50 | 2,12% | 40,00 |
| 06.05.2026 | 26,28 | 26,50 | 25,75 | 25,95 | 0,78% | 500,00 |
| 05.05.2026 | 25,50 | 26,10 | 25,10 | 25,75 | 1,38% | 360,00 |
| 04.05.2026 | 25,30 | 25,48 | 25,05 | 25,40 | 2,42% | 40,00 |
| 30.04.2026 | 25,15 | 25,15 | 24,80 | 24,80 | -1,20% | - |
| 29.04.2026 | 25,00 | 25,10 | 24,55 | 25,10 | -1,08% | 600,00 |
| 28.04.2026 | 25,35 | 25,50 | 25,15 | 25,38 | 3,36% | - |
| 27.04.2026 | 23,75 | 24,55 | 23,50 | 24,55 | 4,03% | 1.220,00 |
| 24.04.2026 | 24,35 | 24,45 | 23,35 | 23,60 | -2,88% | 655,00 |
| 23.04.2026 | 24,85 | 24,93 | 24,00 | 24,30 | -2,61% | 40,00 |
| 22.04.2026 | 24,98 | 25,15 | 24,75 | 24,95 | -0,99% | - |
| 21.04.2026 | 25,00 | 25,23 | 24,60 | 25,20 | 1,20% | 525,00 |
| 20.04.2026 | 25,15 | 25,20 | 24,80 | 24,90 | -1,19% | 510,00 |
| 17.04.2026 | 25,30 | 25,45 | 24,55 | 25,20 | -0,59% | 100,00 |
| 16.04.2026 | 25,63 | 25,63 | 24,75 | 25,35 | 0,00% | 249,00 |
| 15.04.2026 | 25,48 | 26,00 | 25,15 | 25,35 | 0,60% | 310,00 |
| 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 |