29,775€
-1,16%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,10 | 30,48 | 30,08 | 30,33 | 0,66% | 8,00 |
| 01.10.2025 | 29,58 | 30,33 | 29,58 | 30,13 | 3,26% | 65,00 |
| 30.09.2025 | 29,08 | 29,18 | 29,08 | 29,18 | -0,51% | - |
| 29.09.2025 | 28,95 | 29,65 | 28,80 | 29,33 | 3,26% | 1.570,00 |
| 26.09.2025 | 29,05 | 29,23 | 28,33 | 28,40 | -1,65% | 823,00 |
| 25.09.2025 | 29,63 | 29,68 | 28,78 | 28,88 | -1,45% | 150,00 |
| 24.09.2025 | 29,33 | 29,40 | 29,30 | 29,30 | -1,76% | - |
| 23.09.2025 | 29,80 | 29,88 | 29,78 | 29,83 | -1,00% | - |
| 22.09.2025 | 30,60 | 30,95 | 29,78 | 30,13 | -0,17% | 1.044,00 |
| 19.09.2025 | 30,20 | 30,23 | 30,13 | 30,18 | -2,19% | - |
| 18.09.2025 | 30,58 | 30,85 | 30,50 | 30,85 | -0,88% | - |
| 17.09.2025 | 30,85 | 31,13 | 30,85 | 31,13 | -0,08% | - |
| 16.09.2025 | 31,25 | 31,65 | 30,93 | 31,15 | -0,32% | 1.304,00 |
| 15.09.2025 | 30,65 | 31,60 | 30,60 | 31,25 | 1,87% | 414,00 |
| 12.09.2025 | 30,65 | 30,85 | 30,65 | 30,68 | 0,90% | - |
| 11.09.2025 | 30,18 | 30,43 | 29,78 | 30,40 | -2,72% | - |
| 10.09.2025 | 31,05 | 31,35 | 31,05 | 31,25 | 1,63% | 30,00 |
| 09.09.2025 | 30,65 | 30,75 | 30,58 | 30,75 | 3,36% | - |
| 08.09.2025 | 29,53 | 29,80 | 29,48 | 29,75 | 1,10% | - |
| 05.09.2025 | 29,10 | 29,63 | 29,10 | 29,43 | 0,43% | 183,00 |
| 04.09.2025 | 29,15 | 29,38 | 29,13 | 29,30 | 0,60% | 400,00 |
| 03.09.2025 | 28,65 | 29,33 | 28,55 | 29,13 | 1,39% | 297,00 |
| 02.09.2025 | 28,93 | 29,18 | 28,15 | 28,73 | -0,95% | 2.427,00 |
| 01.09.2025 | 28,28 | 29,23 | 28,05 | 29,00 | 2,65% | 2.165,00 |
| 29.08.2025 | 28,65 | 29,05 | 28,25 | 28,25 | -1,40% | 1.076,00 |
| 28.08.2025 | 28,55 | 29,10 | 28,38 | 28,65 | 0,35% | 1.125,00 |
| 27.08.2025 | 28,00 | 28,78 | 27,65 | 28,55 | 1,06% | 954,00 |
| 26.08.2025 | 28,28 | 28,45 | 27,50 | 28,25 | -0,09% | 246,00 |
| 25.08.2025 | 27,70 | 29,68 | 27,38 | 28,28 | 1,89% | 2.605,00 |
| 22.08.2025 | 27,90 | 28,30 | 27,53 | 27,75 | -0,54% | 1.142,00 |
| 21.08.2025 | 27,65 | 27,93 | 27,25 | 27,90 | 0,90% | 1.372,00 |
| 20.08.2025 | 28,40 | 28,43 | 27,38 | 27,65 | -2,81% | 367,00 |
| 19.08.2025 | 27,78 | 28,53 | 27,63 | 28,45 | 2,89% | 128,00 |
| 18.08.2025 | 27,75 | 28,08 | 27,40 | 27,65 | -0,36% | 150,00 |
| 15.08.2025 | 28,18 | 29,23 | 27,45 | 27,75 | -1,33% | 702,00 |
| 14.08.2025 | 28,40 | 28,60 | 27,88 | 28,13 | -1,06% | 2.648,00 |
| 13.08.2025 | 28,53 | 28,58 | 28,05 | 28,43 | -0,44% | 1.632,00 |
| 12.08.2025 | 29,33 | 30,83 | 27,95 | 28,55 | -2,56% | 4.600,00 |
| 11.08.2025 | 27,68 | 29,68 | 27,30 | 29,30 | 6,35% | 8.068,00 |
| 08.08.2025 | 27,38 | 28,00 | 27,23 | 27,55 | 1,29% | 5.222,00 |
| 07.08.2025 | 27,43 | 27,98 | 27,10 | 27,20 | -0,73% | 2.581,00 |
| 06.08.2025 | 27,25 | 27,68 | 27,00 | 27,40 | 0,64% | 2.908,00 |
| 05.08.2025 | 26,18 | 27,83 | 26,18 | 27,23 | 4,01% | 8.350,00 |
| 04.08.2025 | 28,45 | 28,45 | 25,03 | 26,18 | -4,73% | 10.119,00 |
| 01.08.2025 | 30,15 | 30,15 | 20,50 | 27,48 | -8,11% | 23.561,00 |
| 31.07.2025 | 30,38 | 30,58 | 29,90 | 29,90 | -1,48% | 1.178,00 |
| 30.07.2025 | 30,48 | 30,73 | 30,00 | 30,35 | -0,33% | 1.875,00 |
| 29.07.2025 | 31,30 | 31,48 | 30,45 | 30,45 | -2,56% | 3.367,00 |
| 28.07.2025 | 31,98 | 32,45 | 31,05 | 31,25 | -1,73% | 713,00 |
| 25.07.2025 | 32,33 | 32,33 | 31,40 | 31,80 | -1,40% | 1.352,00 |
| 24.07.2025 | 31,80 | 32,35 | 31,58 | 32,25 | 1,42% | 860,00 |
| 23.07.2025 | 31,45 | 32,00 | 31,25 | 31,80 | 1,76% | 2.290,00 |
| 22.07.2025 | 31,20 | 31,68 | 30,45 | 31,25 | 0,16% | 2.520,00 |
| 21.07.2025 | 32,73 | 33,00 | 30,53 | 31,20 | -4,95% | 2.848,00 |
| 18.07.2025 | 33,15 | 33,28 | 32,20 | 32,83 | -0,98% | 2.358,00 |
| 17.07.2025 | 33,33 | 33,63 | 32,98 | 33,15 | -0,45% | 1.811,00 |
| 16.07.2025 | 33,30 | 33,93 | 33,18 | 33,30 | 0,00% | 1.281,00 |
| 15.07.2025 | 33,38 | 34,40 | 33,25 | 33,30 | -0,30% | 647,00 |
| 14.07.2025 | 33,48 | 33,53 | 32,15 | 33,40 | 0,60% | 4.243,00 |
| 11.07.2025 | 34,23 | 34,23 | 32,85 | 33,20 | -2,92% | 2.017,00 |
| 10.07.2025 | 34,13 | 34,45 | 33,80 | 34,20 | 0,07% | 2.924,00 |
| 09.07.2025 | 33,65 | 34,43 | 0,00 | 34,18 | 1,64% | 6.245,00 |
| 08.07.2025 | 33,30 | 33,83 | 33,10 | 33,63 | 1,13% | 1.369,00 |
| 07.07.2025 | 33,25 | 33,85 | 32,95 | 33,25 | -1,04% | 1.112,00 |
| 04.07.2025 | 34,60 | 34,60 | 32,73 | 33,60 | -2,47% | 2.211,00 |
| 03.07.2025 | 34,50 | 34,83 | 32,38 | 34,45 | -0,65% | 3.785,00 |
| 02.07.2025 | 35,58 | 35,68 | 34,23 | 34,68 | -2,53% | 3.931,00 |
| 01.07.2025 | 36,38 | 36,45 | 34,68 | 35,58 | -2,06% | - |
| 30.06.2025 | 36,80 | 37,33 | 35,95 | 36,33 | -0,89% | - |
| 27.06.2025 | 36,05 | 36,93 | 35,90 | 36,65 | 1,73% | - |
| 26.06.2025 | 35,55 | 36,35 | 35,45 | 36,03 | 1,34% | - |
| 25.06.2025 | 35,38 | 35,83 | 34,90 | 35,55 | 0,42% | - |
| 24.06.2025 | 35,48 | 36,08 | 34,90 | 35,40 | 0,28% | 4.433,00 |
| 23.06.2025 | 34,08 | 35,85 | 33,48 | 35,30 | 3,44% | 3.728,00 |
| 20.06.2025 | 33,53 | 34,45 | 33,53 | 34,13 | 1,41% | 2.081,00 |
| 19.06.2025 | 33,88 | 34,10 | 33,30 | 33,65 | -0,81% | 125,00 |
| 18.06.2025 | 34,25 | 34,30 | 33,23 | 33,93 | -0,80% | 557,00 |
| 17.06.2025 | 34,13 | 34,48 | 33,95 | 34,20 | 0,22% | 378,00 |
| 16.06.2025 | 32,98 | 34,30 | 32,98 | 34,13 | 3,49% | 1.889,00 |
| 13.06.2025 | 32,95 | 33,58 | 32,73 | 32,98 | -1,42% | 2.110,00 |
| 12.06.2025 | 33,20 | 33,78 | 32,98 | 33,45 | 0,60% | 150,00 |
| 11.06.2025 | 33,05 | 33,38 | 32,90 | 33,25 | 0,53% | 515,00 |
| 10.06.2025 | 33,38 | 33,75 | 32,68 | 33,08 | -0,90% | 1.691,00 |
| 09.06.2025 | 33,78 | 33,95 | 33,05 | 33,38 | -1,33% | 275,00 |
| 06.06.2025 | 33,85 | 34,23 | 33,33 | 33,83 | -0,51% | 429,00 |
| 05.06.2025 | 33,40 | 34,23 | 33,20 | 34,00 | 1,80% | 1.500,00 |
| 04.06.2025 | 33,05 | 33,43 | 32,90 | 33,40 | 1,21% | 3.321,00 |
| 03.06.2025 | 33,28 | 33,45 | 32,70 | 33,00 | -0,83% | 497,00 |
| 02.06.2025 | 33,30 | 33,48 | 32,68 | 33,28 | -0,37% | 1.229,00 |
| 30.05.2025 | 33,08 | 33,78 | 33,00 | 33,40 | 0,98% | 1.442,00 |
| 29.05.2025 | 33,30 | 33,80 | 32,50 | 33,08 | -0,68% | 1.380,00 |
| 28.05.2025 | 33,23 | 33,75 | 32,90 | 33,30 | -0,15% | 1.297,00 |
| 27.05.2025 | 33,35 | 33,83 | 33,20 | 33,35 | -0,30% | 1.630,00 |
| 26.05.2025 | 33,20 | 34,38 | 32,55 | 33,45 | 2,29% | 835,00 |
| 23.05.2025 | 33,63 | 34,00 | 31,98 | 32,70 | -3,18% | 3.238,00 |
| 22.05.2025 | 34,05 | 34,33 | 32,80 | 33,78 | -1,46% | 1.515,00 |
| 21.05.2025 | 34,40 | 35,38 | 33,83 | 34,28 | -1,22% | 2.949,00 |
| 20.05.2025 | 32,93 | 35,80 | 32,83 | 34,70 | 4,91% | 3.671,00 |
| 19.05.2025 | 32,53 | 33,38 | 31,55 | 33,08 | 1,38% | 486,00 |
| 16.05.2025 | 32,95 | 33,93 | 31,40 | 32,63 | -1,21% | 12.708,00 |