28,100€
-0,97%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 28,38 | 28,60 | 27,95 | 28,10 | -0,97% | 1.271,00 |
| 13.09.2024 | 27,95 | 28,68 | 27,93 | 28,38 | 1,52% | 401,00 |
| 12.09.2024 | 28,05 | 28,58 | 27,80 | 27,95 | -0,36% | 4.244,00 |
| 11.09.2024 | 28,80 | 28,85 | 28,03 | 28,05 | -2,43% | 450,00 |
| 10.09.2024 | 29,18 | 29,43 | 28,35 | 28,75 | -1,63% | 1.172,00 |
| 09.09.2024 | 28,55 | 29,38 | 28,53 | 29,23 | 2,72% | 2.120,00 |
| 06.09.2024 | 29,28 | 29,28 | 27,93 | 28,45 | -2,82% | 2.104,00 |
| 05.09.2024 | 29,45 | 29,80 | 29,20 | 29,28 | -0,76% | 170,00 |
| 04.09.2024 | 29,13 | 29,63 | 28,93 | 29,50 | 1,29% | 2.009,00 |
| 03.09.2024 | 30,20 | 30,20 | 28,88 | 29,13 | -3,56% | 2.166,00 |
| 02.09.2024 | 30,65 | 30,68 | 29,90 | 30,20 | -1,63% | 901,00 |
| 30.08.2024 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | 800,00 |
| 29.08.2024 | 30,03 | 30,55 | 29,65 | 30,50 | 1,58% | 980,00 |
| 28.08.2024 | 30,80 | 30,83 | 29,98 | 30,03 | -2,52% | 829,00 |
| 27.08.2024 | 30,95 | 31,03 | 30,53 | 30,80 | -0,48% | 650,00 |
| 26.08.2024 | 31,30 | 31,40 | 30,83 | 30,95 | -1,12% | 100,00 |
| 23.08.2024 | 31,25 | 31,40 | 30,85 | 31,30 | 0,32% | 700,00 |
| 22.08.2024 | 31,75 | 31,78 | 30,70 | 31,20 | -1,73% | 1.498,00 |
| 21.08.2024 | 31,10 | 31,80 | 30,95 | 31,75 | 2,09% | 1.240,00 |
| 20.08.2024 | 31,83 | 32,00 | 30,78 | 31,10 | -2,28% | 3.810,00 |
| 19.08.2024 | 31,15 | 31,85 | 30,85 | 31,83 | 2,17% | 810,00 |
| 16.08.2024 | 30,63 | 31,55 | 30,33 | 31,15 | 1,71% | 1.400,00 |
| 15.08.2024 | 30,48 | 31,00 | 30,10 | 30,63 | 0,49% | 1.009,00 |
| 14.08.2024 | 32,35 | 32,40 | 29,48 | 30,48 | -5,80% | 1.971,00 |
| 13.08.2024 | 31,15 | 32,48 | 31,15 | 32,35 | 4,02% | 1.358,00 |
| 12.08.2024 | 31,25 | 31,50 | 30,83 | 31,10 | -0,32% | 211,00 |
| 09.08.2024 | 30,10 | 31,35 | 30,05 | 31,20 | 3,48% | 450,00 |
| 08.08.2024 | 31,35 | 31,50 | 29,88 | 30,15 | -3,52% | 1.304,00 |
| 07.08.2024 | 30,55 | 31,65 | 30,55 | 31,25 | 2,63% | 497,00 |
| 06.08.2024 | 30,03 | 30,85 | 29,50 | 30,45 | 1,42% | 1.379,00 |
| 05.08.2024 | 30,60 | 30,60 | 27,33 | 30,03 | -1,72% | 9.941,00 |
| 02.08.2024 | 31,35 | 31,53 | 30,25 | 30,55 | -3,32% | 3.354,00 |
| 01.08.2024 | 32,20 | 32,20 | 31,40 | 31,60 | -1,71% | 1.229,00 |
| 31.07.2024 | 32,05 | 32,30 | 31,73 | 32,15 | 0,47% | 689,00 |
| 30.07.2024 | 32,00 | 32,58 | 31,95 | 32,00 | 0,00% | 1.158,00 |
| 29.07.2024 | 32,88 | 32,95 | 31,55 | 32,00 | -2,66% | 576,00 |
| 26.07.2024 | 32,15 | 33,15 | 32,10 | 32,88 | 2,26% | 314,00 |
| 25.07.2024 | 33,05 | 33,05 | 30,83 | 32,15 | -2,87% | 1.843,00 |
| 24.07.2024 | 33,20 | 33,33 | 32,70 | 33,10 | -0,30% | 948,00 |
| 23.07.2024 | 33,35 | 33,53 | 33,05 | 33,20 | -0,45% | 600,00 |
| 22.07.2024 | 33,80 | 33,98 | 33,25 | 33,35 | -1,33% | 3.708,00 |
| 19.07.2024 | 33,90 | 34,30 | 33,13 | 33,80 | -0,44% | 1.124,00 |
| 18.07.2024 | 35,18 | 35,28 | 33,73 | 33,95 | -3,35% | 1.613,00 |
| 17.07.2024 | 35,20 | 35,38 | 34,55 | 35,13 | -0,21% | 543,00 |
| 16.07.2024 | 33,95 | 35,20 | 33,85 | 35,20 | 3,68% | 2.931,00 |
| 15.07.2024 | 33,90 | 34,55 | 33,70 | 33,95 | 0,15% | 997,00 |
| 12.07.2024 | 34,13 | 34,23 | 33,68 | 33,90 | -0,51% | 140,00 |
| 11.07.2024 | 33,73 | 34,18 | 33,35 | 34,08 | 1,04% | 1.160,00 |
| 10.07.2024 | 33,03 | 33,78 | 32,60 | 33,73 | 2,12% | 404,00 |
| 09.07.2024 | 33,50 | 33,60 | 32,15 | 33,03 | -1,42% | 373,00 |
| 08.07.2024 | 34,35 | 34,65 | 33,40 | 33,50 | -2,47% | 638,00 |
| 05.07.2024 | 34,65 | 34,85 | 34,10 | 34,35 | -0,87% | 230,00 |
| 04.07.2024 | 35,20 | 35,20 | 33,98 | 34,65 | -1,63% | 631,00 |
| 03.07.2024 | 35,13 | 35,75 | 34,98 | 35,23 | 0,43% | 1.363,00 |
| 02.07.2024 | 36,65 | 37,03 | 33,85 | 35,08 | -4,30% | 3.038,00 |
| 01.07.2024 | 32,68 | 37,33 | 32,68 | 36,65 | 12,17% | 5.227,00 |
| 28.06.2024 | 32,23 | 33,43 | 32,18 | 32,68 | 1,40% | 561,00 |
| 27.06.2024 | 32,58 | 32,70 | 31,90 | 32,23 | -1,00% | 520,00 |
| 26.06.2024 | 32,30 | 32,78 | 31,75 | 32,55 | 0,77% | 695,00 |
| 25.06.2024 | 33,18 | 33,23 | 32,10 | 32,30 | -2,64% | 1.239,00 |
| 24.06.2024 | 33,65 | 34,38 | 32,53 | 33,18 | -1,41% | 3.846,00 |
| 21.06.2024 | 31,80 | 33,68 | 31,78 | 33,65 | 5,82% | 5.575,00 |
| 20.06.2024 | 33,28 | 33,38 | 29,80 | 31,80 | -4,43% | 11.186,00 |
| 19.06.2024 | 34,58 | 34,65 | 32,98 | 33,28 | -3,76% | 1.314,00 |
| 18.06.2024 | 34,53 | 34,80 | 33,38 | 34,58 | 0,00% | 931,00 |
| 17.06.2024 | 34,58 | 35,40 | 34,38 | 34,58 | 0,14% | 1.662,00 |
| 14.06.2024 | 36,05 | 36,15 | 33,63 | 34,53 | -4,10% | 2.974,00 |
| 13.06.2024 | 37,30 | 37,38 | 35,23 | 36,00 | -3,49% | 2.752,00 |
| 12.06.2024 | 36,98 | 37,35 | 36,33 | 37,30 | 0,88% | 1.062,00 |
| 11.06.2024 | 37,30 | 37,63 | 36,50 | 36,98 | -0,87% | 2.426,00 |
| 10.06.2024 | 38,40 | 38,63 | 37,08 | 37,30 | -3,12% | 4.181,00 |
| 07.06.2024 | 38,85 | 39,15 | 37,78 | 38,50 | -0,90% | 1.172,00 |
| 06.06.2024 | 40,08 | 40,18 | 38,43 | 38,85 | -2,94% | 1.567,00 |
| 05.06.2024 | 40,75 | 40,85 | 38,48 | 40,03 | -1,78% | 3.784,00 |
| 04.06.2024 | 41,35 | 41,75 | 40,75 | 40,75 | -1,45% | 1.553,00 |
| 03.06.2024 | 41,20 | 41,98 | 41,00 | 41,35 | 0,24% | 2.029,00 |
| 31.05.2024 | 40,60 | 41,40 | 39,68 | 41,25 | 1,73% | 581,00 |
| 30.05.2024 | 40,45 | 40,90 | 40,05 | 40,55 | 0,50% | 100,00 |
| 29.05.2024 | 41,08 | 41,43 | 39,90 | 40,35 | -1,82% | 1.065,00 |
| 28.05.2024 | 42,35 | 42,58 | 40,68 | 41,10 | -2,95% | 1.112,00 |
| 27.05.2024 | 41,90 | 42,80 | 41,85 | 42,35 | 1,07% | 1.509,00 |
| 24.05.2024 | 40,88 | 41,90 | 40,68 | 41,90 | 2,51% | 983,00 |
| 23.05.2024 | 40,25 | 40,98 | 40,20 | 40,88 | 1,55% | 781,00 |
| 22.05.2024 | 41,18 | 41,25 | 40,03 | 40,25 | -2,25% | 2.371,00 |
| 21.05.2024 | 42,05 | 42,05 | 40,73 | 41,18 | -2,08% | 502,00 |
| 20.05.2024 | 41,73 | 42,28 | 41,73 | 42,05 | 0,78% | 124,00 |
| 17.05.2024 | 42,93 | 42,93 | 41,35 | 41,73 | -2,80% | 812,00 |
| 16.05.2024 | 42,75 | 42,93 | 42,13 | 42,93 | 0,41% | 355,00 |
| 15.05.2024 | 42,55 | 42,85 | 41,95 | 42,75 | 0,47% | 1.174,00 |
| 14.05.2024 | 43,18 | 43,28 | 42,18 | 42,55 | -1,45% | 299,00 |
| 13.05.2024 | 41,25 | 43,48 | 41,25 | 43,18 | 4,79% | 880,00 |
| 10.05.2024 | 42,25 | 42,73 | 40,80 | 41,20 | -2,49% | 1.141,00 |
| 09.05.2024 | 43,30 | 43,35 | 42,10 | 42,25 | -2,42% | 350,00 |
| 08.05.2024 | 43,35 | 43,48 | 42,98 | 43,30 | -0,12% | 230,00 |
| 07.05.2024 | 43,18 | 43,70 | 42,95 | 43,35 | 0,41% | 1.535,00 |
| 06.05.2024 | 42,50 | 43,55 | 42,50 | 43,18 | 1,59% | 1.263,00 |
| 03.05.2024 | 43,10 | 43,15 | 42,50 | 42,50 | -0,82% | 895,00 |
| 02.05.2024 | 42,10 | 42,90 | 42,10 | 42,85 | 1,78% | 1.317,00 |
| 30.04.2024 | 42,20 | 42,75 | 41,98 | 42,10 | -0,24% | 1.001,00 |
| 29.04.2024 | 41,65 | 42,35 | 41,50 | 42,20 | 1,44% | 946,00 |