31,550€
-2,62%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 31,65 | 31,83 | 31,65 | 31,73 | -2,08% | - |
| 19.02.2026 | 32,60 | 32,63 | 32,38 | 32,40 | 1,41% | - |
| 18.02.2026 | 31,95 | 31,98 | 31,95 | 31,95 | -1,24% | - |
| 17.02.2026 | 32,10 | 32,38 | 32,10 | 32,35 | 0,39% | - |
| 16.02.2026 | 31,70 | 32,93 | 31,70 | 32,23 | 2,87% | 5.754,00 |
| 13.02.2026 | 31,15 | 31,43 | 31,15 | 31,33 | -1,57% | - |
| 12.02.2026 | 31,93 | 32,08 | 31,63 | 31,83 | 0,39% | - |
| 11.02.2026 | 31,73 | 31,78 | 31,55 | 31,70 | 0,56% | - |
| 10.02.2026 | 31,73 | 31,93 | 30,90 | 31,53 | -0,55% | 2.100,00 |
| 09.02.2026 | 31,53 | 31,70 | 31,50 | 31,70 | 0,00% | - |
| 06.02.2026 | 31,48 | 31,75 | 30,98 | 31,70 | -2,84% | 1.609,00 |
| 05.02.2026 | 32,50 | 32,63 | 32,40 | 32,63 | -0,84% | - |
| 04.02.2026 | 32,85 | 32,95 | 32,85 | 32,90 | -0,45% | - |
| 03.02.2026 | 32,88 | 33,05 | 32,83 | 33,05 | 2,96% | 230,00 |
| 02.02.2026 | 32,13 | 32,43 | 32,10 | 32,10 | -1,38% | 650,00 |
| 30.01.2026 | 32,53 | 32,75 | 32,05 | 32,55 | -3,05% | - |
| 29.01.2026 | 33,65 | 33,65 | 33,58 | 33,58 | 1,51% | - |
| 28.01.2026 | 33,08 | 33,08 | 32,90 | 33,08 | -0,15% | - |
| 27.01.2026 | 33,33 | 33,35 | 32,68 | 33,13 | -0,23% | 1.008,00 |
| 26.01.2026 | 33,00 | 33,33 | 32,38 | 33,20 | -0,08% | 3,00 |
| 23.01.2026 | 33,40 | 33,60 | 33,05 | 33,23 | -0,30% | 160,00 |
| 22.01.2026 | 32,75 | 33,85 | 32,13 | 33,33 | 5,71% | 11,00 |
| 21.01.2026 | 31,33 | 31,85 | 31,08 | 31,53 | 0,16% | 691,00 |
| 20.01.2026 | 32,23 | 32,23 | 31,18 | 31,48 | -2,25% | 473,00 |
| 19.01.2026 | 33,08 | 33,08 | 31,10 | 32,20 | -6,19% | 3.361,00 |
| 16.01.2026 | 34,40 | 34,68 | 34,15 | 34,33 | -1,22% | 2.200,00 |
| 15.01.2026 | 34,75 | 34,90 | 34,60 | 34,75 | 0,65% | - |
| 14.01.2026 | 34,23 | 35,08 | 34,10 | 34,53 | 0,66% | 1.276,00 |
| 13.01.2026 | 34,00 | 34,58 | 33,73 | 34,30 | 0,51% | 697,00 |
| 12.01.2026 | 33,05 | 34,38 | 32,95 | 34,13 | 3,33% | 5.487,00 |
| 09.01.2026 | 31,88 | 33,28 | 31,85 | 33,03 | 3,53% | 1.208,00 |
| 08.01.2026 | 32,48 | 33,80 | 31,15 | 31,90 | -1,92% | 4.045,00 |
| 07.01.2026 | 30,88 | 32,53 | 30,63 | 32,53 | 7,08% | 1.977,00 |
| 06.01.2026 | 30,33 | 30,48 | 29,95 | 30,38 | 0,25% | 267,00 |
| 05.01.2026 | 29,93 | 30,38 | 29,60 | 30,30 | 0,66% | 355,00 |
| 02.01.2026 | 30,00 | 30,15 | 29,98 | 30,10 | 2,03% | 150,00 |
| 30.12.2025 | 29,45 | 29,90 | 29,45 | 29,50 | -0,34% | 381,00 |
| 29.12.2025 | 29,60 | 29,65 | 29,60 | 29,60 | 0,42% | 100,00 |
| 23.12.2025 | 29,48 | 29,65 | 29,48 | 29,48 | 0,51% | - |
| 22.12.2025 | 29,05 | 29,48 | 29,05 | 29,33 | -0,42% | - |
| 19.12.2025 | 29,50 | 29,50 | 29,45 | 29,45 | 2,26% | 150,00 |
| 18.12.2025 | 28,78 | 28,85 | 28,75 | 28,80 | 0,17% | - |
| 17.12.2025 | 28,35 | 29,25 | 28,08 | 28,75 | 0,09% | 3.633,00 |
| 16.12.2025 | 29,00 | 29,00 | 28,35 | 28,73 | -0,78% | 1.599,00 |
| 15.12.2025 | 28,78 | 29,30 | 28,78 | 28,95 | 1,05% | 36,00 |
| 12.12.2025 | 28,83 | 29,13 | 28,65 | 28,65 | -0,09% | 148,00 |
| 11.12.2025 | 28,60 | 28,78 | 28,43 | 28,68 | -0,43% | 2,00 |
| 10.12.2025 | 28,75 | 28,80 | 28,75 | 28,80 | 0,17% | - |
| 09.12.2025 | 28,25 | 28,90 | 28,25 | 28,75 | 2,04% | 244,00 |
| 08.12.2025 | 28,13 | 28,95 | 28,00 | 28,18 | 0,54% | 1.136,00 |
| 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 |