23,100€
2,90%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 24,05 | 24,23 | 22,45 | 23,30 | -3,12% | 2.144,00 |
| 07.11.2024 | 23,65 | 24,28 | 23,58 | 24,05 | 1,48% | 2.300,00 |
| 06.11.2024 | 23,70 | 24,70 | 23,23 | 23,70 | -1,04% | 5.227,00 |
| 05.11.2024 | 23,93 | 24,33 | 23,78 | 23,95 | -0,10% | 1.289,00 |
| 04.11.2024 | 24,70 | 24,83 | 23,83 | 23,98 | -2,94% | 2.001,00 |
| 01.11.2024 | 24,38 | 24,93 | 24,33 | 24,70 | 1,33% | 30,00 |
| 31.10.2024 | 24,15 | 24,63 | 23,78 | 24,38 | 0,93% | 1.958,00 |
| 30.10.2024 | 24,05 | 24,60 | 23,60 | 24,15 | 0,42% | 3.300,00 |
| 29.10.2024 | 24,73 | 24,78 | 23,85 | 24,05 | -2,73% | 2.668,00 |
| 28.10.2024 | 24,43 | 25,03 | 24,43 | 24,73 | 1,23% | 1.976,00 |
| 25.10.2024 | 25,08 | 25,30 | 24,10 | 24,43 | -2,79% | 2.782,00 |
| 24.10.2024 | 24,93 | 25,38 | 24,83 | 25,13 | 0,70% | 1.823,00 |
| 23.10.2024 | 25,85 | 25,90 | 24,58 | 24,95 | -3,29% | 3.028,00 |
| 22.10.2024 | 24,75 | 25,98 | 24,55 | 25,80 | 4,03% | 2.383,00 |
| 21.10.2024 | 24,70 | 25,68 | 24,33 | 24,80 | 0,40% | 5.764,00 |
| 18.10.2024 | 23,85 | 25,05 | 23,68 | 24,70 | 3,35% | 4.880,00 |
| 17.10.2024 | 23,58 | 24,05 | 23,45 | 23,90 | 1,16% | 1.625,00 |
| 16.10.2024 | 23,85 | 23,98 | 23,18 | 23,63 | -0,94% | 1.639,00 |
| 15.10.2024 | 23,83 | 24,35 | 23,23 | 23,85 | 0,10% | 3.304,00 |
| 14.10.2024 | 24,75 | 24,75 | 23,28 | 23,83 | -2,66% | 3.535,00 |
| 11.10.2024 | 25,00 | 25,18 | 24,15 | 24,48 | -2,10% | 1.660,00 |
| 10.10.2024 | 23,73 | 25,08 | 23,58 | 25,00 | 5,37% | 2.380,00 |
| 09.10.2024 | 23,68 | 23,78 | 23,38 | 23,73 | 0,21% | 620,00 |
| 08.10.2024 | 25,20 | 25,20 | 23,08 | 23,68 | -6,05% | 4.676,00 |
| 07.10.2024 | 24,93 | 25,50 | 24,53 | 25,20 | 1,41% | 4.965,00 |
| 04.10.2024 | 24,20 | 24,93 | 23,83 | 24,85 | 2,69% | 3.127,00 |
| 03.10.2024 | 23,40 | 24,58 | 22,55 | 24,20 | 3,20% | 10.323,00 |
| 02.10.2024 | 22,53 | 23,70 | 21,88 | 23,45 | 4,34% | 7.000,00 |
| 01.10.2024 | 21,18 | 22,60 | 20,98 | 22,48 | 6,14% | 14.812,00 |
| 30.09.2024 | 22,15 | 22,48 | 21,00 | 21,18 | -4,40% | 11.498,00 |
| 27.09.2024 | 22,15 | 22,70 | 19,75 | 22,15 | 0,00% | 29.879,00 |
| 26.09.2024 | 24,80 | 25,00 | 18,76 | 22,15 | -10,69% | 78.540,00 |
| 25.09.2024 | 28,38 | 28,38 | 23,90 | 24,80 | -12,60% | 20.340,00 |
| 24.09.2024 | 28,80 | 29,28 | 27,90 | 28,38 | -1,48% | 1.386,00 |
| 23.09.2024 | 29,03 | 29,45 | 28,70 | 28,80 | -0,78% | 125,00 |
| 20.09.2024 | 29,60 | 30,53 | 28,85 | 29,03 | -1,94% | 882,00 |
| 19.09.2024 | 28,63 | 30,00 | 28,63 | 29,60 | 3,41% | 3.045,00 |
| 18.09.2024 | 28,20 | 28,85 | 27,98 | 28,63 | 1,51% | 400,00 |
| 17.09.2024 | 28,10 | 28,33 | 27,88 | 28,20 | 0,45% | 1.000,00 |
| 16.09.2024 | 28,38 | 28,60 | 27,95 | 28,08 | -1,06% | 1.341,00 |
| 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 |