25,125€
1,82%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 24,65 | 25,18 | 24,65 | 25,03 | 1,42% | 1.500,00 |
| 08.10.2026 | 25,10 | 25,28 | 24,55 | 24,68 | -2,66% | 1.270,00 |
| 07.10.2026 | 25,28 | 25,45 | 25,28 | 25,35 | 0,20% | - |
| 06.10.2026 | 24,98 | 25,35 | 24,95 | 25,30 | 0,60% | 823,00 |
| 05.10.2026 | 24,65 | 25,43 | 24,53 | 25,15 | 3,82% | 200,00 |
| 02.10.2026 | 24,25 | 24,25 | 24,23 | 24,23 | -0,72% | - |
| 01.10.2026 | 24,55 | 24,75 | 24,00 | 24,40 | 0,31% | 453,00 |
| 30.09.2026 | 24,43 | 24,50 | 24,25 | 24,33 | -0,10% | 120,00 |
| 29.09.2026 | 24,05 | 24,40 | 23,88 | 24,35 | -0,41% | 206,00 |
| 28.09.2026 | 24,53 | 24,53 | 24,25 | 24,45 | 1,98% | 600,00 |
| 25.09.2026 | 23,98 | 23,98 | 23,88 | 23,98 | -0,31% | - |
| 24.09.2026 | 24,80 | 24,93 | 23,80 | 24,05 | -5,41% | 1.152,00 |
| 23.09.2026 | 25,43 | 25,48 | 25,40 | 25,43 | -1,74% | - |
| 22.09.2026 | 25,55 | 25,93 | 25,45 | 25,88 | -0,19% | 1.000,00 |
| 21.09.2026 | 25,83 | 25,95 | 25,83 | 25,93 | -0,48% | - |
| 18.09.2026 | 26,05 | 26,05 | 26,00 | 26,05 | 0,29% | - |
| 17.09.2026 | 25,85 | 26,48 | 25,83 | 25,98 | -0,19% | 2.200,00 |
| 16.09.2026 | 25,83 | 26,05 | 25,55 | 26,03 | 0,58% | 880,00 |
| 15.09.2026 | 25,83 | 25,95 | 25,58 | 25,88 | -0,29% | 95,00 |
| 14.09.2026 | 25,80 | 25,95 | 25,80 | 25,95 | 0,48% | - |
| 11.09.2026 | 25,85 | 25,95 | 25,73 | 25,83 | 0,49% | - |
| 10.09.2026 | 25,83 | 25,83 | 25,70 | 25,70 | -0,48% | - |
| 09.09.2026 | 25,95 | 26,05 | 25,65 | 25,83 | 0,68% | - |
| 08.09.2026 | 25,93 | 25,95 | 25,58 | 25,65 | 0,59% | 1.000,00 |
| 07.09.2026 | 25,38 | 25,98 | 25,35 | 25,50 | 1,09% | - |
| 04.09.2026 | 25,30 | 25,33 | 25,18 | 25,23 | -0,88% | - |
| 03.09.2026 | 25,08 | 25,45 | 25,08 | 25,45 | 0,39% | 750,00 |
| 02.09.2026 | 25,35 | 25,45 | 25,08 | 25,35 | -0,49% | 2.055,00 |
| 01.09.2026 | 25,58 | 25,88 | 25,35 | 25,48 | 0,00% | 400,00 |
| 31.08.2026 | 25,90 | 26,00 | 25,30 | 25,48 | -1,92% | 2.264,00 |
| 28.08.2026 | 25,68 | 25,98 | 25,20 | 25,98 | 0,68% | - |
| 27.08.2026 | 25,95 | 25,95 | 25,78 | 25,80 | -3,19% | - |
| 26.08.2026 | 26,50 | 26,65 | 26,45 | 26,65 | 0,00% | - |
| 25.08.2026 | 26,65 | 26,70 | 26,65 | 26,65 | -0,37% | - |
| 24.08.2026 | 26,95 | 26,95 | 26,75 | 26,75 | -0,56% | - |
| 21.08.2026 | 26,68 | 27,20 | 26,60 | 26,90 | 0,56% | 1.150,00 |
| 20.08.2026 | 26,95 | 26,98 | 26,75 | 26,75 | -0,09% | - |
| 19.08.2026 | 27,00 | 27,03 | 26,70 | 26,78 | -0,09% | - |
| 18.08.2026 | 26,95 | 27,10 | 26,80 | 26,80 | -0,09% | 1,00 |
| 17.08.2026 | 26,95 | 27,38 | 26,75 | 26,83 | -0,19% | 1.500,00 |
| 14.08.2026 | 26,88 | 26,93 | 26,75 | 26,88 | -0,56% | 500,00 |
| 13.08.2026 | 27,08 | 27,10 | 27,03 | 27,03 | -0,55% | - |
| 12.08.2026 | 27,05 | 27,18 | 27,05 | 27,18 | 0,00% | - |
| 11.08.2026 | 27,18 | 27,25 | 26,95 | 27,18 | 0,28% | - |
| 10.08.2026 | 27,25 | 27,30 | 27,10 | 27,10 | -0,37% | - |
| 07.08.2026 | 26,95 | 27,53 | 26,95 | 27,20 | 1,02% | 4.640,00 |
| 06.08.2026 | 26,98 | 27,00 | 26,85 | 26,93 | -0,37% | - |
| 05.08.2026 | 27,03 | 27,23 | 26,90 | 27,03 | -0,28% | 180,00 |
| 04.08.2026 | 26,83 | 27,73 | 26,83 | 27,10 | 1,03% | 1.078,00 |
| 03.08.2026 | 26,78 | 27,18 | 26,75 | 26,83 | -0,65% | - |
| 31.07.2026 | 26,95 | 27,18 | 26,95 | 27,00 | -0,09% | - |
| 30.07.2026 | 27,03 | 27,08 | 26,98 | 27,03 | -0,28% | - |
| 29.07.2026 | 26,93 | 27,20 | 26,65 | 27,10 | 1,12% | 1.900,00 |
| 28.07.2026 | 27,28 | 27,28 | 0,00 | 26,80 | -2,19% | 3.994,00 |
| 27.07.2026 | 27,13 | 27,65 | 27,13 | 27,40 | 1,39% | - |
| 24.07.2026 | 27,10 | 27,10 | 27,03 | 27,03 | 0,65% | - |
| 23.07.2026 | 27,60 | 27,68 | 26,85 | 26,85 | -2,89% | 1.180,00 |
| 22.07.2026 | 27,35 | 27,83 | 27,05 | 27,65 | 2,69% | 647,00 |
| 21.07.2026 | 27,15 | 27,30 | 26,90 | 26,93 | -0,92% | 300,00 |
| 20.07.2026 | 27,13 | 27,35 | 27,05 | 27,18 | 0,93% | 1,00 |
| 17.07.2026 | 27,30 | 27,40 | 26,88 | 26,93 | -1,46% | 100,00 |
| 16.07.2026 | 27,10 | 27,33 | 27,05 | 27,33 | 1,11% | - |
| 15.07.2026 | 26,98 | 27,08 | 26,98 | 27,03 | 0,28% | - |
| 14.07.2026 | 26,83 | 27,15 | 26,70 | 26,95 | 0,00% | 500,00 |
| 13.07.2026 | 27,18 | 27,30 | 26,75 | 26,95 | -1,28% | 1.875,00 |
| 10.07.2026 | 27,30 | 27,43 | 27,13 | 27,30 | 1,20% | 5.000,00 |
| 09.07.2026 | 26,95 | 27,03 | 26,95 | 26,98 | 0,19% | - |
| 08.07.2026 | 27,75 | 27,78 | 26,68 | 26,93 | -2,53% | 6.394,00 |
| 07.07.2026 | 28,28 | 28,35 | 27,40 | 27,63 | 2,13% | 1.445,00 |
| 06.07.2026 | 26,93 | 27,18 | 26,80 | 27,05 | -5,17% | 134,00 |
| 03.07.2026 | 28,60 | 29,10 | 28,30 | 28,53 | 0,26% | 7.941,00 |
| 02.07.2026 | 28,30 | 28,50 | 27,93 | 28,45 | 2,61% | 6.369,00 |
| 01.07.2026 | 28,00 | 28,00 | 27,60 | 27,73 | 0,36% | 968,00 |
| 30.06.2026 | 28,30 | 28,90 | 27,28 | 27,63 | -2,13% | 14.722,00 |
| 29.06.2026 | 27,83 | 28,23 | 27,70 | 28,23 | -0,35% | - |
| 26.06.2026 | 28,65 | 28,85 | 28,30 | 28,33 | -3,25% | 990,00 |
| 25.06.2026 | 29,43 | 29,50 | 29,28 | 29,28 | -1,01% | - |
| 24.06.2026 | 29,53 | 29,58 | 29,48 | 29,58 | 0,00% | - |
| 23.06.2026 | 29,15 | 29,63 | 29,15 | 29,58 | 0,00% | - |
| 22.06.2026 | 29,43 | 29,83 | 29,30 | 29,58 | 0,25% | 4.570,00 |
| 19.06.2026 | 28,35 | 29,65 | 28,20 | 29,50 | 1,81% | 2.588,00 |
| 18.06.2026 | 28,93 | 29,03 | 28,90 | 28,98 | 0,87% | - |
| 17.06.2026 | 28,85 | 29,05 | 28,65 | 28,73 | 0,97% | 1.620,00 |
| 16.06.2026 | 28,60 | 28,70 | 28,28 | 28,45 | -0,44% | 100,00 |
| 15.06.2026 | 28,80 | 29,45 | 28,55 | 28,58 | -0,26% | 191,00 |
| 12.06.2026 | 28,20 | 28,75 | 28,05 | 28,65 | 5,23% | 1.574,00 |
| 11.06.2026 | 27,10 | 27,28 | 27,10 | 27,23 | -0,73% | - |
| 10.06.2026 | 27,20 | 27,48 | 26,55 | 27,43 | 0,27% | 1.190,00 |
| 09.06.2026 | 27,53 | 27,70 | 26,65 | 27,35 | -1,17% | 2.534,00 |
| 08.06.2026 | 27,48 | 27,90 | 27,13 | 27,68 | -2,29% | 1.885,00 |
| 05.06.2026 | 28,78 | 29,10 | 27,98 | 28,33 | -1,73% | 2.621,00 |
| 04.06.2026 | 28,90 | 28,90 | 28,80 | 28,83 | -1,20% | 100,00 |
| 03.06.2026 | 29,15 | 29,35 | 28,78 | 29,18 | 4,29% | 1.691,00 |
| 02.06.2026 | 28,13 | 28,13 | 27,93 | 27,98 | 1,18% | - |
| 01.06.2026 | 28,10 | 28,50 | 27,53 | 27,65 | -1,69% | 2.455,00 |
| 29.05.2026 | 28,15 | 28,43 | 27,75 | 28,13 | 0,27% | 1.036,00 |
| 28.05.2026 | 28,00 | 28,05 | 27,93 | 28,05 | 2,75% | 50,00 |
| 27.05.2026 | 27,33 | 27,33 | 27,30 | 27,30 | 0,09% | - |
| 26.05.2026 | 27,28 | 27,28 | 27,25 | 27,28 | 0,09% | - |
| 25.05.2026 | 26,98 | 27,38 | 26,98 | 27,25 | 1,49% | 149,00 |