28,150€
-0,09%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,03 | 28,03 | 28,00 | 28,03 | -0,53% | - |
| 04.12.2025 | 28,48 | 28,55 | 27,98 | 28,18 | 0,54% | 70,00 |
| 03.12.2025 | 28,00 | 28,03 | 27,98 | 28,03 | 2,56% | - |
| 02.12.2025 | 27,68 | 27,68 | 27,33 | 27,33 | -0,55% | - |
| 01.12.2025 | 28,25 | 28,38 | 27,48 | 27,48 | -3,00% | 72,00 |
| 28.11.2025 | 28,30 | 28,45 | 28,13 | 28,33 | 0,27% | 1.550,00 |
| 27.11.2025 | 28,00 | 28,48 | 27,75 | 28,25 | 2,63% | 111,00 |
| 26.11.2025 | 27,35 | 27,58 | 27,23 | 27,53 | 1,29% | - |
| 25.11.2025 | 26,18 | 27,75 | 26,10 | 27,18 | 6,15% | 1.068,00 |
| 24.11.2025 | 25,30 | 25,83 | 25,23 | 25,60 | 1,19% | 1.376,00 |
| 21.11.2025 | 26,40 | 26,43 | 25,03 | 25,30 | -2,32% | 2.598,00 |
| 20.11.2025 | 26,08 | 26,45 | 25,90 | 25,90 | -0,48% | 2.525,00 |
| 19.11.2025 | 25,65 | 26,20 | 25,20 | 26,03 | 1,66% | - |
| 18.11.2025 | 25,83 | 25,85 | 25,13 | 25,60 | -1,25% | 1.060,00 |
| 17.11.2025 | 27,30 | 28,50 | 23,88 | 25,93 | -5,64% | 5.633,00 |
| 14.11.2025 | 27,50 | 27,78 | 26,83 | 27,48 | -1,08% | 1.908,00 |
| 13.11.2025 | 26,88 | 28,70 | 26,88 | 27,78 | 2,78% | 3.199,00 |
| 12.11.2025 | 26,58 | 27,13 | 26,55 | 27,03 | 2,46% | 277,00 |
| 11.11.2025 | 26,98 | 27,03 | 26,28 | 26,38 | -1,59% | 4.878,00 |
| 10.11.2025 | 26,30 | 27,08 | 26,30 | 26,80 | 1,52% | 260,00 |
| 07.11.2025 | 26,75 | 27,05 | 26,15 | 26,40 | -2,94% | 509,00 |
| 06.11.2025 | 27,23 | 27,25 | 27,10 | 27,20 | 0,00% | - |
| 05.11.2025 | 27,48 | 27,63 | 26,48 | 27,20 | -1,81% | 5.525,00 |
| 04.11.2025 | 27,98 | 28,28 | 27,58 | 27,70 | -1,34% | 1.850,00 |
| 03.11.2025 | 27,83 | 28,48 | 27,80 | 28,08 | 0,54% | 2.410,00 |
| 31.10.2025 | 28,05 | 28,33 | 27,70 | 27,93 | -1,06% | 100,00 |
| 30.10.2025 | 28,28 | 28,30 | 28,23 | 28,23 | -0,79% | 50,00 |
| 29.10.2025 | 28,30 | 28,45 | 28,25 | 28,45 | 0,18% | - |
| 28.10.2025 | 28,33 | 28,45 | 27,98 | 28,40 | -0,53% | 1.935,00 |
| 27.10.2025 | 28,60 | 28,98 | 28,55 | 28,55 | 1,33% | - |
| 24.10.2025 | 28,28 | 28,63 | 28,15 | 28,18 | -0,44% | 1,00 |
| 23.10.2025 | 28,30 | 28,33 | 28,28 | 28,30 | -0,26% | - |
| 22.10.2025 | 28,40 | 28,53 | 28,25 | 28,38 | -1,13% | 200,00 |
| 21.10.2025 | 28,60 | 28,83 | 28,55 | 28,70 | 0,26% | - |
| 20.10.2025 | 28,10 | 28,78 | 28,10 | 28,63 | 0,88% | 1.579,00 |
| 17.10.2025 | 28,40 | 28,40 | 28,33 | 28,38 | -0,79% | - |
| 16.10.2025 | 28,80 | 29,05 | 28,45 | 28,60 | -3,62% | 911,00 |
| 15.10.2025 | 29,65 | 29,73 | 29,65 | 29,68 | 1,71% | - |
| 14.10.2025 | 29,65 | 29,88 | 29,13 | 29,18 | -1,68% | 400,00 |
| 13.10.2025 | 29,60 | 29,78 | 29,45 | 29,68 | -1,33% | - |
| 10.10.2025 | 30,70 | 30,98 | 30,08 | 30,08 | -2,04% | 560,00 |
| 09.10.2025 | 30,28 | 31,45 | 30,15 | 30,70 | 2,08% | 4.518,00 |
| 08.10.2025 | 30,10 | 30,20 | 29,88 | 30,08 | 0,00% | - |
| 07.10.2025 | 30,03 | 30,48 | 29,88 | 30,08 | -1,23% | 710,00 |
| 06.10.2025 | 30,40 | 30,60 | 30,40 | 30,45 | 1,75% | - |
| 03.10.2025 | 29,85 | 29,93 | 29,85 | 29,93 | -1,24% | - |
| 02.10.2025 | 30,10 | 30,48 | 30,08 | 30,30 | 0,58% | 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 |