28,400€
-6,12%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,28 | 30,75 | 27,40 | 28,60 | -5,45% | 5.988,00 |
| 03.04.2025 | 30,35 | 31,28 | 29,35 | 30,25 | -3,20% | 1.673,00 |
| 02.04.2025 | 33,25 | 33,50 | 30,68 | 31,25 | -6,16% | 7.069,00 |
| 01.04.2025 | 31,40 | 33,63 | 31,25 | 33,30 | 6,05% | 4.322,00 |
| 31.03.2025 | 32,30 | 32,30 | 30,50 | 31,40 | -2,56% | 8.435,00 |
| 28.03.2025 | 33,80 | 33,80 | 31,93 | 32,23 | -4,45% | 4.954,00 |
| 27.03.2025 | 34,68 | 34,83 | 33,23 | 33,73 | -3,09% | 4.836,00 |
| 26.03.2025 | 34,90 | 35,60 | 34,68 | 34,80 | -0,36% | 1.777,00 |
| 25.03.2025 | 35,73 | 36,65 | 34,75 | 34,93 | -2,17% | 4.981,00 |
| 24.03.2025 | 37,38 | 37,90 | 35,45 | 35,70 | -4,10% | 9.056,00 |
| 21.03.2025 | 35,40 | 37,45 | 34,40 | 37,23 | 5,08% | 6.812,00 |
| 20.03.2025 | 36,53 | 38,35 | 34,53 | 35,43 | -3,08% | 9.682,00 |
| 19.03.2025 | 39,05 | 41,13 | 36,10 | 36,55 | -8,51% | 21.494,00 |
| 18.03.2025 | 47,20 | 49,50 | 36,85 | 39,95 | -13,90% | 55.429,00 |
| 17.03.2025 | 39,23 | 47,63 | 39,10 | 46,40 | 17,47% | 57.019,00 |
| 14.03.2025 | 33,18 | 40,63 | 32,78 | 39,50 | 20,34% | 39.168,00 |
| 13.03.2025 | 30,78 | 32,95 | 30,48 | 32,83 | 7,18% | 8.310,00 |
| 12.03.2025 | 30,08 | 31,73 | 29,35 | 30,63 | 2,08% | 4.053,00 |
| 11.03.2025 | 30,30 | 31,13 | 28,70 | 30,00 | -0,74% | 4.040,00 |
| 10.03.2025 | 30,83 | 31,83 | 29,85 | 30,23 | -1,95% | 5.682,00 |
| 07.03.2025 | 29,75 | 31,33 | 29,48 | 30,83 | 3,61% | 1.760,00 |
| 06.03.2025 | 29,70 | 30,98 | 29,65 | 29,75 | 0,51% | 5.930,00 |
| 05.03.2025 | 27,68 | 30,15 | 27,65 | 29,60 | 7,05% | 11.547,00 |
| 04.03.2025 | 27,25 | 27,93 | 27,18 | 27,65 | 1,37% | 955,00 |
| 03.03.2025 | 26,65 | 27,88 | 26,55 | 27,28 | 2,63% | 9.131,00 |
| 28.02.2025 | 26,65 | 26,75 | 26,10 | 26,58 | -0,93% | 2.017,00 |
| 27.02.2025 | 27,23 | 27,25 | 26,45 | 26,83 | -1,38% | 1.155,00 |
| 26.02.2025 | 26,73 | 27,25 | 26,55 | 27,20 | 1,40% | 2.939,00 |
| 25.02.2025 | 27,23 | 27,33 | 26,55 | 26,83 | -1,38% | 2.365,00 |
| 24.02.2025 | 26,93 | 27,55 | 26,85 | 27,20 | 2,06% | 1.841,00 |
| 21.02.2025 | 26,23 | 26,88 | 26,15 | 26,65 | 1,62% | 470,00 |
| 20.02.2025 | 27,05 | 27,10 | 26,05 | 26,23 | -3,14% | 4.396,00 |
| 19.02.2025 | 27,50 | 27,60 | 26,38 | 27,08 | -1,55% | 2.393,00 |
| 18.02.2025 | 27,35 | 27,80 | 27,13 | 27,50 | 0,55% | 1.537,00 |
| 17.02.2025 | 27,68 | 27,70 | 27,20 | 27,35 | -1,26% | 625,00 |
| 14.02.2025 | 27,65 | 27,83 | 26,73 | 27,70 | 0,27% | 1.484,00 |
| 13.02.2025 | 27,85 | 28,73 | 27,55 | 27,63 | -0,99% | 3.272,00 |
| 12.02.2025 | 27,10 | 27,95 | 27,00 | 27,90 | 2,57% | 3.397,00 |
| 11.02.2025 | 26,85 | 27,38 | 26,75 | 27,20 | 1,30% | 650,00 |
| 10.02.2025 | 26,43 | 27,18 | 26,30 | 26,85 | 1,32% | 759,00 |
| 07.02.2025 | 26,55 | 26,90 | 26,38 | 26,50 | -0,19% | 1.381,00 |
| 06.02.2025 | 26,35 | 26,80 | 26,25 | 26,55 | 0,76% | 2.728,00 |
| 05.02.2025 | 26,50 | 26,78 | 25,95 | 26,35 | -0,75% | 2.884,00 |
| 04.02.2025 | 26,03 | 26,78 | 25,88 | 26,55 | 2,02% | 2.485,00 |
| 03.02.2025 | 26,25 | 26,35 | 25,48 | 26,03 | -2,53% | 3.105,00 |
| 31.01.2025 | 26,73 | 26,90 | 26,33 | 26,70 | 0,00% | 3.276,00 |
| 30.01.2025 | 26,18 | 27,13 | 26,05 | 26,70 | 2,01% | 830,00 |
| 29.01.2025 | 25,68 | 27,23 | 25,68 | 26,18 | 1,85% | 6.421,00 |
| 28.01.2025 | 25,65 | 26,08 | 25,40 | 25,70 | 0,10% | 1.115,00 |
| 27.01.2025 | 26,10 | 26,10 | 25,45 | 25,68 | -1,72% | 3.289,00 |
| 24.01.2025 | 26,38 | 26,73 | 25,85 | 26,13 | -1,04% | 4.094,00 |
| 23.01.2025 | 26,73 | 26,73 | 25,90 | 26,40 | -1,22% | 2.210,00 |
| 22.01.2025 | 25,98 | 26,93 | 25,98 | 26,73 | 2,69% | 1.282,00 |
| 21.01.2025 | 25,48 | 26,10 | 25,35 | 26,03 | 2,06% | 567,00 |
| 20.01.2025 | 25,18 | 25,83 | 25,13 | 25,50 | 1,29% | 3.299,00 |
| 17.01.2025 | 25,33 | 26,08 | 25,15 | 25,18 | -0,20% | 1.233,00 |
| 16.01.2025 | 25,55 | 25,85 | 24,60 | 25,23 | -1,18% | 2.942,00 |
| 15.01.2025 | 25,05 | 25,73 | 25,03 | 25,53 | 1,79% | 2.845,00 |
| 14.01.2025 | 24,85 | 25,38 | 24,85 | 25,08 | 0,80% | 960,00 |
| 13.01.2025 | 25,45 | 25,58 | 24,70 | 24,88 | -1,97% | 700,00 |
| 10.01.2025 | 25,68 | 26,05 | 25,30 | 25,38 | -1,17% | 1.130,00 |
| 09.01.2025 | 25,80 | 25,80 | 25,23 | 25,68 | 0,29% | 985,00 |
| 08.01.2025 | 25,85 | 25,85 | 24,70 | 25,60 | -0,97% | 2.729,00 |
| 07.01.2025 | 26,08 | 26,68 | 25,48 | 25,85 | -0,77% | 1.017,00 |
| 06.01.2025 | 26,75 | 27,78 | 25,55 | 26,05 | -2,53% | 3.231,00 |
| 03.01.2025 | 26,83 | 27,18 | 25,68 | 26,73 | -0,37% | 2.832,00 |
| 02.01.2025 | 24,15 | 27,18 | 23,93 | 26,83 | 11,08% | 6.425,00 |
| 30.12.2024 | 24,20 | 24,43 | 24,05 | 24,15 | -0,72% | 1.405,00 |
| 27.12.2024 | 23,80 | 24,58 | 23,75 | 24,33 | 2,21% | 605,00 |
| 23.12.2024 | 24,05 | 24,38 | 23,30 | 23,80 | -1,04% | 1.811,00 |
| 20.12.2024 | 24,58 | 24,58 | 23,23 | 24,05 | -2,14% | 2.226,00 |
| 19.12.2024 | 23,65 | 25,00 | 22,85 | 24,58 | 3,91% | 3.499,00 |
| 18.12.2024 | 23,43 | 24,70 | 23,30 | 23,65 | 0,96% | 4.608,00 |
| 17.12.2024 | 24,00 | 24,08 | 23,13 | 23,43 | -2,40% | 1.097,00 |
| 16.12.2024 | 24,50 | 24,60 | 23,85 | 24,00 | -2,04% | 807,00 |
| 13.12.2024 | 25,03 | 25,15 | 24,43 | 24,50 | -2,10% | 2.410,00 |
| 12.12.2024 | 24,73 | 25,20 | 24,55 | 25,03 | 1,21% | 1.327,00 |
| 11.12.2024 | 24,55 | 25,13 | 24,30 | 24,73 | 0,71% | 2.019,00 |
| 10.12.2024 | 24,38 | 24,93 | 24,03 | 24,55 | 0,92% | 1.603,00 |
| 09.12.2024 | 24,05 | 24,88 | 24,00 | 24,33 | 1,35% | 1.463,00 |
| 06.12.2024 | 24,05 | 24,45 | 23,78 | 24,00 | -0,21% | 517,00 |
| 05.12.2024 | 23,43 | 24,23 | 23,28 | 24,05 | 2,67% | 1.319,00 |
| 04.12.2024 | 24,00 | 24,10 | 22,15 | 23,43 | -2,40% | 1.959,00 |
| 03.12.2024 | 24,60 | 25,10 | 23,93 | 24,00 | -2,44% | 2.034,00 |
| 02.12.2024 | 24,50 | 25,43 | 24,33 | 24,60 | 0,00% | 2.156,00 |
| 29.11.2024 | 23,68 | 24,93 | 23,48 | 24,60 | 3,91% | 1.645,00 |
| 28.11.2024 | 23,08 | 23,88 | 23,08 | 23,68 | 2,60% | 3.066,00 |
| 27.11.2024 | 22,75 | 23,25 | 22,53 | 23,08 | 1,43% | 470,00 |
| 26.11.2024 | 22,53 | 23,20 | 22,40 | 22,75 | 1,00% | 3.050,00 |
| 25.11.2024 | 23,05 | 23,15 | 22,28 | 22,53 | -2,49% | 710,00 |
| 22.11.2024 | 22,45 | 23,23 | 22,10 | 23,10 | 2,90% | 700,00 |
| 21.11.2024 | 22,90 | 23,20 | 22,08 | 22,45 | -1,97% | 1.315,00 |
| 20.11.2024 | 22,75 | 23,20 | 22,65 | 22,90 | 0,88% | 1.442,00 |
| 19.11.2024 | 21,70 | 23,10 | 21,70 | 22,70 | 4,61% | 2.221,00 |
| 18.11.2024 | 21,48 | 22,05 | 21,38 | 21,70 | 1,05% | 2.328,00 |
| 15.11.2024 | 21,65 | 21,95 | 21,35 | 21,48 | -0,81% | 2.800,00 |
| 14.11.2024 | 21,60 | 22,43 | 21,25 | 21,65 | 0,23% | 1.431,00 |
| 13.11.2024 | 22,45 | 22,63 | 21,03 | 21,60 | -3,79% | 3.920,00 |
| 12.11.2024 | 23,25 | 23,25 | 22,20 | 22,45 | -3,44% | 3.765,00 |
| 11.11.2024 | 23,30 | 23,65 | 22,60 | 23,25 | -0,21% | 1.743,00 |