26,875€
-0,37%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 26,83 | 26,90 | 26,83 | 26,90 | -0,28% | - |
| 13.08.2026 | 27,03 | 27,15 | 26,65 | 26,98 | -0,19% | 1.950,00 |
| 12.08.2026 | 27,18 | 27,20 | 26,93 | 27,03 | -0,09% | 8.900,00 |
| 11.08.2026 | 27,10 | 27,30 | 26,80 | 27,05 | -0,18% | 32.934,00 |
| 10.08.2026 | 27,18 | 27,35 | 26,93 | 27,10 | -0,09% | 17.370,00 |
| 07.08.2026 | 27,15 | 27,53 | 26,95 | 27,13 | 0,28% | 16.831,00 |
| 06.08.2026 | 26,90 | 27,28 | 26,80 | 27,05 | 0,37% | 21.420,00 |
| 05.08.2026 | 27,05 | 27,18 | 26,80 | 26,95 | -0,55% | 11.600,00 |
| 04.08.2026 | 26,93 | 27,70 | 26,68 | 27,10 | 1,03% | 5.200,00 |
| 03.08.2026 | 26,78 | 27,23 | 26,53 | 26,83 | 0,28% | - |
| 31.07.2026 | 27,20 | 27,23 | 26,58 | 26,75 | -0,65% | 9.640,00 |
| 30.07.2026 | 26,98 | 27,28 | 26,90 | 26,93 | -0,19% | 2.200,00 |
| 29.07.2026 | 26,80 | 27,28 | 26,73 | 26,98 | 0,84% | 14.140,00 |
| 28.07.2026 | 27,18 | 27,25 | 26,43 | 26,75 | -1,74% | 27.320,00 |
| 27.07.2026 | 27,35 | 27,65 | 27,15 | 27,23 | 0,55% | 5.000,00 |
| 24.07.2026 | 27,00 | 27,25 | 26,80 | 27,08 | 0,28% | - |
| 23.07.2026 | 27,58 | 27,63 | 26,78 | 27,00 | -2,00% | 6.650,00 |
| 22.07.2026 | 27,50 | 27,83 | 27,30 | 27,55 | 0,73% | 1.950,00 |
| 21.07.2026 | 27,20 | 27,80 | 26,65 | 27,35 | 0,27% | 7.388,00 |
| 20.07.2026 | 27,15 | 27,55 | 27,03 | 27,28 | 0,46% | - |
| 17.07.2026 | 27,20 | 27,28 | 26,78 | 27,15 | -0,18% | 20.320,00 |
| 16.07.2026 | 27,33 | 27,38 | 26,88 | 27,20 | 1,02% | 3.922,00 |
| 15.07.2026 | 27,05 | 27,35 | 26,68 | 26,93 | -0,37% | 5.600,00 |
| 14.07.2026 | 26,90 | 27,25 | 26,70 | 27,03 | 0,00% | 5.692,00 |
| 13.07.2026 | 26,90 | 27,28 | 26,73 | 27,03 | -0,09% | 10.850,00 |
| 10.07.2026 | 27,23 | 27,43 | 26,80 | 27,05 | -0,46% | 5.040,00 |
| 09.07.2026 | 26,93 | 27,40 | 26,80 | 27,18 | 1,97% | 12.713,00 |
| 08.07.2026 | 27,63 | 27,78 | 26,63 | 26,65 | -3,27% | 4.732,00 |
| 07.07.2026 | 28,13 | 28,35 | 27,48 | 27,55 | -2,48% | 17.163,00 |
| 06.07.2026 | 26,80 | 28,43 | 26,80 | 28,25 | -1,31% | 15.825,00 |
| 03.07.2026 | 28,90 | 29,10 | 28,33 | 28,63 | 0,26% | 13.580,00 |
| 02.07.2026 | 28,23 | 28,68 | 27,93 | 28,55 | 0,97% | 24.580,00 |
| 01.07.2026 | 27,65 | 28,35 | 27,15 | 28,28 | 1,25% | 16.730,00 |
| 30.06.2026 | 28,70 | 28,95 | 27,30 | 27,93 | -0,98% | 15.812,00 |
| 29.06.2026 | 28,20 | 28,58 | 27,45 | 28,20 | 1,53% | 15.609,00 |
| 26.06.2026 | 28,68 | 28,95 | 27,45 | 27,78 | -2,54% | 20.719,00 |
| 25.06.2026 | 29,25 | 29,45 | 28,38 | 28,50 | -2,81% | 4.600,00 |
| 24.06.2026 | 29,58 | 29,83 | 29,05 | 29,33 | -0,59% | 12.660,00 |
| 23.06.2026 | 29,58 | 29,65 | 28,63 | 29,50 | -0,08% | 9.145,00 |
| 22.06.2026 | 29,63 | 29,80 | 29,28 | 29,53 | 0,25% | 8.420,00 |
| 19.06.2026 | 28,78 | 29,70 | 28,73 | 29,45 | 2,70% | 23.910,00 |
| 18.06.2026 | 29,03 | 29,38 | 28,25 | 28,68 | -1,21% | 5.670,00 |
| 17.06.2026 | 28,83 | 29,33 | 28,65 | 29,03 | 0,61% | 15.779,00 |
| 16.06.2026 | 28,45 | 28,95 | 27,95 | 28,85 | 1,41% | 10.662,00 |
| 15.06.2026 | 29,20 | 29,70 | 28,15 | 28,45 | -1,39% | 25.256,00 |
| 12.06.2026 | 28,08 | 29,10 | 28,08 | 28,85 | 1,67% | 27.010,00 |
| 11.06.2026 | 27,23 | 28,50 | 26,93 | 28,38 | 4,80% | 18.750,00 |
| 10.06.2026 | 27,20 | 27,50 | 26,55 | 27,08 | -1,28% | 8.630,00 |
| 09.06.2026 | 27,60 | 27,68 | 26,65 | 27,43 | -0,36% | 16.910,00 |
| 08.06.2026 | 27,83 | 27,88 | 27,18 | 27,53 | -2,65% | 10.795,00 |
| 05.06.2026 | 28,85 | 29,10 | 27,98 | 28,28 | -1,99% | 4.638,00 |
| 04.06.2026 | 28,83 | 28,85 | 28,33 | 28,85 | -0,26% | 7.282,00 |
| 03.06.2026 | 29,10 | 29,48 | 28,60 | 28,93 | -1,11% | 14.900,00 |
| 02.06.2026 | 27,98 | 29,30 | 27,85 | 29,25 | 4,09% | 9.300,00 |
| 01.06.2026 | 28,35 | 28,50 | 27,53 | 28,10 | 0,18% | 11.040,00 |
| 29.05.2026 | 28,25 | 28,43 | 27,75 | 28,05 | -0,09% | 18.327,00 |
| 28.05.2026 | 28,03 | 28,28 | 27,48 | 28,08 | 0,36% | 22.700,00 |
| 27.05.2026 | 27,33 | 28,03 | 27,15 | 27,98 | 2,29% | 18.823,00 |
| 26.05.2026 | 27,28 | 27,38 | 27,03 | 27,35 | 0,37% | 8.523,00 |
| 25.05.2026 | 27,13 | 27,38 | 27,05 | 27,25 | 1,68% | 1.574,00 |
| 22.05.2026 | 27,10 | 27,20 | 26,70 | 26,80 | -0,83% | 14.880,00 |
| 21.05.2026 | 26,95 | 27,55 | 26,58 | 27,03 | 0,37% | 20.278,00 |
| 20.05.2026 | 26,73 | 27,10 | 26,35 | 26,93 | 1,22% | 6.422,00 |
| 19.05.2026 | 26,60 | 27,30 | 26,40 | 26,60 | 0,00% | 11.498,00 |
| 18.05.2026 | 26,55 | 26,75 | 25,98 | 26,60 | 0,85% | 11.320,00 |
| 15.05.2026 | 26,33 | 26,50 | 26,08 | 26,38 | 0,86% | 6.949,00 |
| 14.05.2026 | 26,33 | 26,53 | 26,05 | 26,15 | -0,76% | 2.570,00 |
| 13.05.2026 | 26,38 | 26,70 | 25,98 | 26,35 | 0,19% | 18.420,00 |
| 12.05.2026 | 26,43 | 26,65 | 25,90 | 26,30 | 0,48% | 9.480,00 |
| 11.05.2026 | 26,25 | 26,63 | 26,03 | 26,18 | -0,48% | 9.150,00 |
| 08.05.2026 | 26,38 | 26,40 | 25,88 | 26,30 | 0,10% | 11.055,00 |
| 07.05.2026 | 26,18 | 26,55 | 25,93 | 26,28 | 0,77% | 12.776,00 |
| 06.05.2026 | 26,28 | 26,53 | 25,80 | 26,08 | 0,58% | 31.151,00 |
| 05.05.2026 | 25,53 | 26,15 | 25,28 | 25,93 | 2,67% | 11.944,00 |
| 04.05.2026 | 25,13 | 25,85 | 24,93 | 25,25 | 1,71% | 12.220,00 |
| 30.04.2026 | 25,15 | 25,23 | 24,43 | 24,83 | -1,00% | 41.630,00 |
| 29.04.2026 | 25,03 | 25,20 | 24,65 | 25,08 | 0,20% | 15.376,00 |
| 28.04.2026 | 25,33 | 25,50 | 24,63 | 25,03 | -0,99% | 20.995,00 |
| 27.04.2026 | 24,08 | 25,50 | 23,78 | 25,28 | 7,10% | 20.497,00 |
| 24.04.2026 | 24,15 | 24,30 | 23,35 | 23,60 | -2,48% | 27.408,00 |
| 23.04.2026 | 24,78 | 24,78 | 23,90 | 24,20 | -2,02% | 44.740,00 |
| 22.04.2026 | 25,05 | 25,43 | 24,43 | 24,70 | -1,00% | 7.450,00 |
| 21.04.2026 | 25,03 | 25,18 | 24,63 | 24,95 | 0,30% | 59.877,00 |
| 20.04.2026 | 25,00 | 25,18 | 24,70 | 24,88 | -0,80% | 17.482,00 |
| 17.04.2026 | 25,30 | 25,45 | 24,73 | 25,08 | -1,18% | 19.962,00 |
| 16.04.2026 | 25,65 | 25,73 | 24,75 | 25,38 | -0,68% | 8.759,00 |
| 15.04.2026 | 25,50 | 25,85 | 25,18 | 25,55 | 0,79% | 4.019,00 |
| 14.04.2026 | 25,08 | 26,75 | 24,95 | 25,35 | 0,40% | 12.898,00 |
| 13.04.2026 | 25,53 | 25,58 | 24,93 | 25,25 | -1,17% | 26.493,00 |
| 10.04.2026 | 26,05 | 26,15 | 25,30 | 25,55 | -0,97% | 5.641,00 |
| 09.04.2026 | 26,10 | 26,15 | 25,35 | 25,80 | -1,71% | 1.668,00 |
| 08.04.2026 | 28,35 | 28,35 | 25,80 | 26,25 | -5,75% | 13.441,00 |
| 07.04.2026 | 27,05 | 28,50 | 27,05 | 27,85 | 2,96% | 1.536,00 |
| 02.04.2026 | 26,25 | 27,55 | 25,25 | 27,05 | 2,46% | 8.163,00 |
| 01.04.2026 | 29,30 | 29,70 | 26,05 | 26,40 | -9,74% | 10.860,00 |
| 31.03.2026 | 28,95 | 29,35 | 28,30 | 29,25 | 1,04% | 775,00 |
| 30.03.2026 | 29,90 | 30,05 | 27,90 | 28,95 | -3,34% | 6.000,00 |
| 27.03.2026 | 31,45 | 31,45 | 29,70 | 29,95 | -4,77% | 931,00 |
| 26.03.2026 | 31,85 | 32,05 | 31,20 | 31,45 | -1,26% | 1.704,00 |
| 25.03.2026 | 30,35 | 32,30 | 30,35 | 31,85 | 5,12% | 1.477,00 |