23,925€
-2,94%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,70 | 24,83 | 23,83 | 23,90 | -3,53% | 6.662,00 |
| 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 |
| 06.08.2024 | 30,40 | 30,85 | 29,55 | 30,60 | 1,58% | 6.770,00 |
| 05.08.2024 | 29,98 | 30,50 | 27,33 | 30,13 | -1,55% | 14.790,00 |
| 02.08.2024 | 31,45 | 31,53 | 30,23 | 30,60 | -3,09% | 18.164,00 |
| 01.08.2024 | 32,15 | 32,15 | 31,38 | 31,58 | -1,71% | 17.910,00 |
| 31.07.2024 | 32,15 | 32,30 | 31,73 | 32,13 | 0,23% | 4.821,00 |
| 30.07.2024 | 31,98 | 32,60 | 31,98 | 32,05 | 0,16% | 1.328,00 |
| 29.07.2024 | 32,85 | 32,93 | 31,55 | 32,00 | -2,59% | 6.361,00 |
| 26.07.2024 | 32,18 | 33,15 | 32,13 | 32,85 | 2,34% | 5.830,00 |
| 25.07.2024 | 32,55 | 32,55 | 31,05 | 32,10 | -2,43% | 1.125,00 |
| 24.07.2024 | 33,10 | 33,10 | 32,70 | 32,90 | -0,60% | 128,00 |
| 23.07.2024 | 33,30 | 33,40 | 33,00 | 33,10 | -1,34% | 500,00 |
| 22.07.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -0,30% | - |
| 19.07.2024 | 34,05 | 34,15 | 33,10 | 33,65 | -0,44% | 500,00 |
| 18.07.2024 | 34,70 | 35,25 | 33,75 | 33,80 | -3,57% | 1.011,00 |
| 17.07.2024 | 35,15 | 35,15 | 34,55 | 35,05 | 1,01% | 480,00 |
| 16.07.2024 | 33,80 | 35,00 | 33,80 | 34,70 | 2,66% | 903,00 |
| 15.07.2024 | 33,85 | 34,45 | 33,75 | 33,80 | -0,29% | 174,00 |
| 12.07.2024 | 33,85 | 34,25 | 33,70 | 33,90 | 0,15% | 18,00 |
| 11.07.2024 | 33,85 | 34,10 | 33,25 | 33,85 | 0,45% | 1.050,00 |
| 10.07.2024 | 32,90 | 33,70 | 32,55 | 33,70 | 2,74% | 300,00 |
| 09.07.2024 | 33,40 | 33,45 | 32,25 | 32,80 | -1,80% | 600,00 |
| 08.07.2024 | 34,25 | 34,25 | 33,40 | 33,40 | -2,34% | 950,00 |
| 05.07.2024 | 34,70 | 34,70 | 34,10 | 34,20 | -1,30% | 420,00 |
| 04.07.2024 | 35,00 | 35,20 | 33,90 | 34,65 | -1,14% | 850,00 |
| 03.07.2024 | 34,85 | 35,75 | 34,85 | 35,05 | 0,57% | 11.324,00 |
| 02.07.2024 | 36,50 | 36,55 | 33,85 | 34,85 | -4,78% | 1.600,00 |
| 01.07.2024 | 33,15 | 36,65 | 32,60 | 36,60 | 12,79% | 4.595,00 |
| 28.06.2024 | 32,20 | 33,25 | 32,10 | 32,45 | 0,78% | 1.442,00 |
| 27.06.2024 | 32,40 | 32,65 | 31,85 | 32,20 | -0,77% | 2.243,00 |
| 26.06.2024 | 32,25 | 32,45 | 31,80 | 32,45 | 0,93% | 223,00 |
| 25.06.2024 | 33,05 | 33,05 | 32,05 | 32,15 | -2,87% | 1.762,00 |
| 24.06.2024 | 34,20 | 34,20 | 32,55 | 33,10 | -1,05% | 3.310,00 |
| 21.06.2024 | 31,90 | 33,45 | 31,90 | 33,45 | 5,02% | 4.434,00 |
| 20.06.2024 | 33,20 | 33,30 | 30,35 | 31,85 | -3,63% | 4.990,00 |
| 19.06.2024 | 34,60 | 34,65 | 32,85 | 33,05 | -4,34% | 2.422,00 |
| 18.06.2024 | 34,70 | 34,75 | 33,55 | 34,55 | 0,00% | 4.793,00 |