24,375€
2,63%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 23,85 | 24,58 | 23,83 | 24,38 | 2,20% | 17.205,00 |
| 23.12.2024 | 24,00 | 24,30 | 23,30 | 23,85 | -0,62% | 11.528,00 |
| 20.12.2024 | 24,48 | 24,58 | 23,23 | 24,00 | -2,24% | 10.751,00 |
| 19.12.2024 | 23,58 | 25,00 | 22,88 | 24,55 | 3,92% | 31.073,00 |
| 18.12.2024 | 23,35 | 24,68 | 23,33 | 23,63 | 0,85% | 13.430,00 |
| 17.12.2024 | 24,10 | 24,10 | 23,13 | 23,43 | -2,50% | 10.264,00 |
| 16.12.2024 | 24,48 | 24,60 | 23,85 | 24,03 | -2,34% | 7.981,00 |
| 13.12.2024 | 25,03 | 25,15 | 24,43 | 24,60 | -1,50% | 8.002,00 |
| 12.12.2024 | 24,78 | 25,20 | 24,58 | 24,98 | 0,71% | 17.140,00 |
| 11.12.2024 | 24,55 | 25,23 | 24,30 | 24,80 | 1,02% | 23.948,00 |
| 10.12.2024 | 24,40 | 24,93 | 24,03 | 24,55 | 0,41% | 625,00 |
| 09.12.2024 | 24,08 | 24,95 | 24,05 | 24,45 | 1,45% | 7.710,00 |
| 06.12.2024 | 23,83 | 24,48 | 23,83 | 24,10 | 0,10% | 17.342,00 |
| 05.12.2024 | 23,38 | 24,25 | 23,28 | 24,08 | 2,77% | 5.142,00 |
| 04.12.2024 | 24,08 | 26,15 | 22,03 | 23,43 | -2,29% | 9.870,00 |
| 03.12.2024 | 24,63 | 25,18 | 23,93 | 23,98 | -2,74% | 24.161,00 |
| 02.12.2024 | 25,00 | 25,48 | 24,35 | 24,65 | 0,00% | 25.282,00 |
| 29.11.2024 | 23,68 | 25,50 | 23,38 | 24,65 | 4,23% | 26.380,00 |
| 28.11.2024 | 23,10 | 23,93 | 23,10 | 23,65 | 2,27% | 45.349,00 |
| 27.11.2024 | 22,75 | 23,25 | 22,50 | 23,13 | 1,76% | 16.571,00 |
| 26.11.2024 | 22,50 | 23,20 | 22,40 | 22,73 | 1,56% | 2.950,00 |
| 25.11.2024 | 23,10 | 23,10 | 22,28 | 22,38 | -2,61% | 10.355,00 |
| 22.11.2024 | 22,45 | 23,20 | 22,03 | 22,98 | 2,45% | 1.350,00 |
| 21.11.2024 | 23,20 | 23,20 | 22,08 | 22,43 | -2,61% | 23.600,00 |
| 20.11.2024 | 22,80 | 23,23 | 22,60 | 23,03 | 1,77% | 10.730,00 |
| 19.11.2024 | 21,75 | 23,18 | 21,75 | 22,63 | 3,78% | 3.440,00 |
| 18.11.2024 | 21,58 | 22,05 | 21,35 | 21,80 | 1,75% | 19.196,00 |
| 15.11.2024 | 21,45 | 22,00 | 21,38 | 21,43 | -1,04% | 8.340,00 |
| 14.11.2024 | 21,60 | 22,43 | 21,18 | 21,65 | 0,00% | 9.602,00 |
| 13.11.2024 | 22,43 | 22,63 | 21,05 | 21,65 | -3,88% | 22.780,00 |
| 12.11.2024 | 23,05 | 23,13 | 22,20 | 22,53 | -2,91% | 5.688,00 |
| 11.11.2024 | 23,25 | 23,65 | 22,65 | 23,20 | 0,11% | 11.635,00 |
| 08.11.2024 | 24,10 | 24,23 | 22,53 | 23,18 | -3,74% | 21.620,00 |
| 07.11.2024 | 23,85 | 24,33 | 23,58 | 24,08 | 2,01% | 4.553,00 |
| 06.11.2024 | 23,85 | 24,73 | 23,25 | 23,60 | -1,56% | 11.660,00 |
| 05.11.2024 | 23,95 | 24,33 | 23,85 | 23,98 | 0,10% | 31.028,00 |
| 04.11.2024 | 24,70 | 24,83 | 23,83 | 23,95 | -3,33% | 6.824,00 |
| 01.11.2024 | 24,45 | 24,93 | 24,33 | 24,78 | 1,33% | 28.500,00 |
| 31.10.2024 | 24,08 | 24,58 | 23,73 | 24,45 | 1,56% | 22.300,00 |
| 30.10.2024 | 24,00 | 24,60 | 23,63 | 24,08 | 0,21% | 10.356,00 |
| 29.10.2024 | 24,73 | 24,78 | 23,83 | 24,03 | -2,44% | 9.392,00 |
| 28.10.2024 | 24,58 | 25,00 | 24,48 | 24,63 | 0,72% | 8.374,00 |
| 25.10.2024 | 25,25 | 25,33 | 24,10 | 24,45 | -2,20% | 26.182,00 |
| 24.10.2024 | 24,88 | 25,40 | 24,83 | 25,00 | 0,40% | 14.040,00 |
| 23.10.2024 | 25,50 | 25,90 | 24,58 | 24,90 | -3,68% | 23.564,00 |
| 22.10.2024 | 24,75 | 25,90 | 24,55 | 25,85 | 4,87% | 13.001,00 |
| 21.10.2024 | 24,73 | 25,73 | 24,33 | 24,65 | -0,10% | 10.630,00 |
| 18.10.2024 | 23,73 | 25,13 | 23,65 | 24,68 | 3,46% | 49.660,00 |
| 17.10.2024 | 23,68 | 24,03 | 23,45 | 23,85 | 0,95% | 12.568,00 |
| 16.10.2024 | 23,85 | 23,98 | 23,15 | 23,63 | -0,94% | 41.120,00 |
| 15.10.2024 | 23,73 | 24,38 | 23,23 | 23,85 | 0,21% | 17.993,00 |
| 14.10.2024 | 24,65 | 24,65 | 23,28 | 23,80 | -2,76% | 28.298,00 |
| 11.10.2024 | 24,88 | 25,18 | 24,13 | 24,48 | -1,61% | 10.538,00 |
| 10.10.2024 | 24,15 | 24,95 | 23,88 | 24,88 | 4,85% | 13.342,00 |
| 09.10.2024 | 23,63 | 23,75 | 23,38 | 23,73 | 0,11% | 5.785,00 |
| 08.10.2024 | 25,05 | 30,40 | 23,10 | 23,70 | -6,05% | 14.151,00 |
| 07.10.2024 | 25,08 | 25,55 | 24,53 | 25,23 | 1,31% | 22.025,00 |
| 04.10.2024 | 24,38 | 24,93 | 23,83 | 24,90 | 2,15% | 15.891,00 |
| 03.10.2024 | 23,28 | 24,53 | 22,55 | 24,38 | 4,17% | 16.716,00 |
| 02.10.2024 | 22,45 | 23,58 | 21,83 | 23,40 | 4,12% | 14.608,00 |
| 01.10.2024 | 21,18 | 22,75 | 20,98 | 22,48 | 6,14% | 27.607,00 |
| 30.09.2024 | 22,20 | 22,48 | 21,03 | 21,18 | -4,40% | 12.313,00 |
| 27.09.2024 | 22,08 | 29,85 | 20,50 | 22,15 | 0,34% | 23.562,00 |
| 26.09.2024 | 24,58 | 29,25 | 18,70 | 22,08 | -10,90% | 55.491,00 |
| 25.09.2024 | 28,23 | 31,73 | 23,90 | 24,78 | -12,61% | 13.164,00 |
| 24.09.2024 | 28,93 | 29,28 | 27,90 | 28,35 | -1,82% | 2.000,00 |
| 23.09.2024 | 29,13 | 29,45 | 28,70 | 28,88 | -0,60% | 4.448,00 |
| 20.09.2024 | 30,35 | 30,50 | 28,85 | 29,05 | -1,94% | 16.030,00 |
| 19.09.2024 | 28,68 | 30,03 | 28,68 | 29,63 | 3,58% | 26.350,00 |
| 18.09.2024 | 28,18 | 28,83 | 27,93 | 28,60 | 1,42% | 16.150,00 |
| 17.09.2024 | 28,05 | 28,33 | 27,88 | 28,20 | 0,45% | 2.260,00 |
| 16.09.2024 | 28,40 | 28,60 | 27,95 | 28,08 | -1,14% | 6.519,00 |
| 13.09.2024 | 28,00 | 28,68 | 27,95 | 28,40 | 1,52% | 2.340,00 |
| 12.09.2024 | 28,13 | 28,58 | 27,78 | 27,98 | -0,09% | 12.675,00 |
| 11.09.2024 | 28,75 | 28,85 | 28,00 | 28,00 | -2,69% | 22.481,00 |
| 10.09.2024 | 29,33 | 29,40 | 28,35 | 28,78 | -1,46% | 8.184,00 |
| 09.09.2024 | 28,58 | 29,35 | 28,53 | 29,20 | 2,55% | 12.690,00 |
| 06.09.2024 | 29,20 | 29,25 | 27,93 | 28,48 | -2,65% | 6.512,00 |
| 05.09.2024 | 29,58 | 29,80 | 29,18 | 29,25 | -1,10% | 10.461,00 |
| 04.09.2024 | 29,08 | 29,68 | 28,93 | 29,58 | 1,63% | 5.193,00 |
| 03.09.2024 | 30,20 | 30,20 | 29,03 | 29,10 | -3,00% | 1.010,00 |
| 02.09.2024 | 30,65 | 30,65 | 29,90 | 30,00 | -2,20% | 11.667,00 |
| 30.08.2024 | 30,55 | 30,90 | 30,53 | 30,68 | 0,74% | 11.450,00 |
| 29.08.2024 | 30,23 | 30,60 | 29,60 | 30,45 | 1,33% | 17.822,00 |
| 28.08.2024 | 30,75 | 30,80 | 30,05 | 30,05 | -2,36% | 16.003,00 |
| 27.08.2024 | 30,95 | 31,03 | 30,53 | 30,78 | -0,57% | 8.466,00 |
| 26.08.2024 | 31,20 | 31,40 | 30,83 | 30,95 | -1,20% | 8.076,00 |
| 23.08.2024 | 31,25 | 31,40 | 30,85 | 31,33 | 0,48% | 3.900,00 |
| 22.08.2024 | 31,70 | 31,78 | 30,70 | 31,18 | -1,81% | 6.417,00 |
| 21.08.2024 | 31,13 | 31,75 | 30,95 | 31,75 | 2,17% | 800,00 |
| 20.08.2024 | 31,83 | 31,98 | 30,75 | 31,08 | -2,28% | 4.595,00 |
| 19.08.2024 | 31,15 | 31,83 | 30,88 | 31,80 | 2,09% | 2.410,00 |
| 16.08.2024 | 30,60 | 31,60 | 30,30 | 31,15 | 1,80% | 12.300,00 |
| 15.08.2024 | 30,53 | 31,03 | 30,10 | 30,60 | 0,82% | 9.159,00 |
| 14.08.2024 | 32,35 | 32,40 | 29,45 | 30,35 | -6,11% | 6.425,00 |
| 13.08.2024 | 31,75 | 32,48 | 31,40 | 32,33 | 3,69% | 7.038,00 |
| 12.08.2024 | 31,23 | 31,58 | 30,80 | 31,18 | -0,16% | 13.218,00 |
| 09.08.2024 | 30,10 | 31,35 | 29,93 | 31,23 | 3,65% | 9.400,00 |
| 08.08.2024 | 31,25 | 31,40 | 29,90 | 30,13 | -3,83% | 7.550,00 |
| 07.08.2024 | 30,78 | 31,68 | 30,60 | 31,33 | 2,37% | 7.314,00 |