MUTARES KGAA NA O.N.
[WKN: A2NB65 | ISIN: DE000A2NB650]
Aktienkurse
34,425€ 9,29%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid: Ask:

Aktienkurse zur MUTARES KGAA NA O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.05.2025 31,48 35,20 31,48 34,45 9,37% 4.241,00
30.04.2025 32,15 32,40 30,95 31,50 -2,33% 3.978,00
29.04.2025 30,80 33,30 30,00 32,25 5,39% 19.924,00
28.04.2025 35,80 37,35 30,23 30,60 -14,53% 13.553,00
25.04.2025 34,65 36,08 34,10 35,80 3,02% 2.868,00
24.04.2025 34,00 34,90 33,63 34,75 2,21% 2.787,00
23.04.2025 33,43 35,00 33,43 34,00 1,72% 1.484,00
22.04.2025 34,45 34,53 32,75 33,43 -2,98% 1.355,00
17.04.2025 34,30 34,60 34,05 34,45 1,55% 1.207,00
16.04.2025 34,20 34,65 32,28 33,93 -1,74% 2.260,00
15.04.2025 33,20 34,55 33,20 34,53 3,37% 5.208,00
14.04.2025 31,75 33,55 31,10 33,40 5,20% 4.740,00
11.04.2025 30,30 32,15 29,98 31,75 4,96% 2.340,00
10.04.2025 31,40 32,25 29,98 30,25 -3,51% 3.785,00
09.04.2025 28,75 32,50 27,88 31,35 8,10% 6.478,00
08.04.2025 29,15 31,13 28,80 29,00 -0,51% 4.058,00
07.04.2025 27,60 29,68 24,10 29,15 5,23% 5.679,00
04.04.2025 30,28 30,75 27,40 27,70 -8,43% 7.169,00
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