25,575€
1,89%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 25,10 | 25,43 | 25,00 | 25,43 | 1,29% | 2.424,00 |
| 13.04.2026 | 25,20 | 25,58 | 24,93 | 25,10 | -2,24% | 3.286,00 |
| 10.04.2026 | 25,95 | 26,15 | 25,45 | 25,68 | -1,25% | 1.276,00 |
| 09.04.2026 | 26,25 | 26,25 | 25,20 | 26,00 | -6,81% | 8.035,00 |
| 07.04.2026 | 27,03 | 28,00 | 26,95 | 27,90 | 8,77% | 832,00 |
| 02.04.2026 | 25,98 | 26,30 | 24,58 | 25,65 | -2,47% | 2.750,00 |
| 01.04.2026 | 29,35 | 30,15 | 25,73 | 26,30 | -9,54% | 22.323,00 |
| 31.03.2026 | 29,20 | 29,35 | 29,00 | 29,08 | 2,47% | - |
| 30.03.2026 | 29,70 | 30,13 | 27,85 | 28,38 | -10,56% | 3.594,00 |
| 27.03.2026 | 31,35 | 31,73 | 31,25 | 31,73 | 0,87% | - |
| 26.03.2026 | 31,75 | 32,23 | 31,18 | 31,45 | -1,49% | 150,00 |
| 25.03.2026 | 30,20 | 32,38 | 30,15 | 31,93 | 6,68% | 3.597,00 |
| 24.03.2026 | 29,88 | 30,15 | 29,88 | 29,93 | -0,75% | - |
| 23.03.2026 | 27,80 | 30,58 | 0,00 | 30,15 | 8,16% | 4.930,00 |
| 20.03.2026 | 27,85 | 28,93 | 27,73 | 27,88 | 0,27% | 6.223,00 |
| 19.03.2026 | 29,45 | 29,55 | 26,45 | 27,80 | -7,10% | 8.919,00 |
| 18.03.2026 | 29,83 | 30,70 | 29,78 | 29,93 | 5,00% | 212,00 |
| 17.03.2026 | 29,35 | 29,75 | 28,43 | 28,50 | -3,06% | 1.640,00 |
| 16.03.2026 | 29,03 | 30,20 | 28,55 | 29,40 | 1,99% | 5.905,00 |
| 13.03.2026 | 29,20 | 29,30 | 28,83 | 28,83 | 1,32% | - |
| 12.03.2026 | 29,05 | 29,33 | 28,40 | 28,45 | -4,21% | 2.497,00 |
| 11.03.2026 | 29,73 | 29,75 | 29,70 | 29,70 | -3,10% | - |
| 10.03.2026 | 29,55 | 30,70 | 29,40 | 30,65 | 3,63% | - |
| 09.03.2026 | 30,30 | 30,43 | 28,13 | 29,58 | -2,79% | 2.661,00 |
| 06.03.2026 | 29,78 | 30,43 | 29,78 | 30,43 | -0,41% | 150,00 |
| 05.03.2026 | 30,35 | 31,43 | 30,05 | 30,55 | 1,50% | 352,00 |
| 04.03.2026 | 29,65 | 30,15 | 29,23 | 30,10 | -0,41% | 157,00 |
| 03.03.2026 | 30,73 | 30,95 | 30,10 | 30,23 | -0,33% | 700,00 |
| 02.03.2026 | 31,15 | 31,15 | 29,45 | 30,33 | -3,73% | 564,00 |
| 27.02.2026 | 31,68 | 31,93 | 31,43 | 31,50 | -0,55% | 1.130,00 |
| 26.02.2026 | 31,15 | 31,68 | 30,70 | 31,68 | 1,69% | 1.500,00 |
| 25.02.2026 | 31,23 | 31,35 | 31,15 | 31,15 | -0,16% | - |
| 24.02.2026 | 31,28 | 31,65 | 31,10 | 31,20 | -0,64% | 910,00 |
| 23.02.2026 | 31,95 | 32,18 | 31,33 | 31,40 | -1,80% | 1.003,00 |
| 20.02.2026 | 31,65 | 32,00 | 31,13 | 31,98 | -1,31% | 75,00 |
| 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 |