28,100€
0,54%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 28,08 | 28,83 | 28,05 | 28,25 | 1,07% | 1.825,00 |
| 04.12.2025 | 28,50 | 28,55 | 27,90 | 27,95 | -1,58% | 4.200,00 |
| 03.12.2025 | 28,03 | 28,43 | 27,80 | 28,40 | 1,79% | 1.740,00 |
| 02.12.2025 | 27,33 | 28,18 | 27,33 | 27,90 | 1,45% | - |
| 01.12.2025 | 28,13 | 28,38 | 27,35 | 27,50 | -2,48% | 6.000,00 |
| 28.11.2025 | 28,30 | 28,45 | 28,08 | 28,20 | 0,00% | 2.160,00 |
| 27.11.2025 | 28,00 | 28,48 | 27,83 | 28,20 | -0,18% | - |
| 26.11.2025 | 27,53 | 28,25 | 27,18 | 28,25 | 3,67% | 12.774,00 |
| 25.11.2025 | 26,25 | 27,63 | 26,15 | 27,25 | 5,01% | 8.850,00 |
| 24.11.2025 | 25,60 | 26,53 | 25,23 | 25,95 | 2,77% | 12.500,00 |
| 21.11.2025 | 26,00 | 26,13 | 25,05 | 25,25 | -3,07% | 14.780,00 |
| 20.11.2025 | 26,10 | 26,58 | 25,88 | 26,05 | 0,77% | 6.660,00 |
| 19.11.2025 | 25,55 | 26,25 | 25,55 | 25,85 | 1,47% | 4.405,00 |
| 18.11.2025 | 25,65 | 25,70 | 25,15 | 25,48 | -1,26% | 6.581,00 |
| 17.11.2025 | 27,63 | 28,50 | 23,80 | 25,80 | -5,67% | 7.902,00 |
| 14.11.2025 | 27,50 | 27,65 | 26,85 | 27,35 | 0,18% | 6.842,00 |
| 13.11.2025 | 27,18 | 28,70 | 27,18 | 27,30 | 2,06% | 11.432,00 |
| 12.11.2025 | 26,60 | 27,13 | 26,50 | 26,75 | 0,94% | 9.353,00 |
| 11.11.2025 | 26,95 | 26,95 | 26,25 | 26,50 | -1,30% | 22.280,00 |
| 10.11.2025 | 26,50 | 27,18 | 26,50 | 26,85 | 1,90% | 5.250,00 |
| 07.11.2025 | 26,70 | 27,08 | 26,15 | 26,35 | -1,13% | - |
| 06.11.2025 | 27,20 | 27,25 | 26,55 | 26,65 | -1,48% | 9.433,00 |
| 05.11.2025 | 27,43 | 27,48 | 26,48 | 27,05 | -1,81% | 10.486,00 |
| 04.11.2025 | 27,98 | 28,28 | 27,43 | 27,55 | -1,61% | 4.520,00 |
| 03.11.2025 | 28,05 | 28,48 | 27,90 | 28,00 | 0,90% | 9.866,00 |
| 31.10.2025 | 28,20 | 28,28 | 27,65 | 27,75 | -1,25% | 2.040,00 |
| 30.10.2025 | 28,23 | 28,35 | 27,78 | 28,10 | -0,44% | 9.000,00 |
| 29.10.2025 | 28,30 | 28,60 | 28,00 | 28,23 | 0,09% | 4.990,00 |
| 28.10.2025 | 28,28 | 28,43 | 27,98 | 28,20 | 0,00% | 11.760,00 |
| 27.10.2025 | 28,83 | 28,93 | 28,05 | 28,20 | -1,23% | 5.300,00 |
| 24.10.2025 | 28,28 | 28,93 | 28,15 | 28,55 | 1,06% | 5.425,00 |
| 23.10.2025 | 28,45 | 28,58 | 28,08 | 28,25 | 0,00% | 7.200,00 |
| 22.10.2025 | 28,43 | 28,53 | 28,20 | 28,25 | -0,35% | 11.000,00 |
| 21.10.2025 | 28,70 | 28,88 | 28,23 | 28,35 | -1,22% | 10.805,00 |
| 20.10.2025 | 28,18 | 28,78 | 28,13 | 28,70 | 1,95% | 4.269,00 |
| 17.10.2025 | 28,35 | 28,38 | 27,58 | 28,15 | -0,53% | 3.378,00 |
| 16.10.2025 | 28,65 | 29,15 | 28,30 | 28,30 | -0,88% | 15.495,00 |
| 15.10.2025 | 29,58 | 29,58 | 28,55 | 28,55 | -3,55% | 6.568,00 |
| 14.10.2025 | 29,65 | 29,73 | 29,10 | 29,60 | -0,50% | 7.870,00 |
| 13.10.2025 | 29,70 | 30,15 | 29,20 | 29,75 | 1,02% | 10.760,00 |
| 10.10.2025 | 30,70 | 30,98 | 29,35 | 29,45 | -3,76% | 3.990,00 |
| 09.10.2025 | 30,33 | 31,43 | 30,33 | 30,60 | 1,66% | 10.200,00 |
| 08.10.2025 | 30,10 | 30,48 | 29,88 | 30,10 | 0,67% | 9.040,00 |
| 07.10.2025 | 30,03 | 30,45 | 29,90 | 29,90 | -0,33% | 6.071,00 |
| 06.10.2025 | 30,45 | 30,65 | 29,90 | 30,00 | -1,32% | 5.310,00 |
| 03.10.2025 | 29,93 | 30,58 | 29,78 | 30,40 | 2,18% | 3.972,00 |
| 02.10.2025 | 30,23 | 30,45 | 29,38 | 29,75 | -1,33% | 9.065,00 |
| 01.10.2025 | 30,05 | 30,83 | 29,80 | 30,15 | 2,12% | 17.909,00 |
| 30.09.2025 | 29,18 | 30,03 | 29,05 | 29,53 | 1,11% | 2.650,00 |
| 29.09.2025 | 28,93 | 29,65 | 28,83 | 29,20 | 1,21% | 3.420,00 |
| 26.09.2025 | 29,05 | 29,28 | 27,90 | 28,85 | -0,94% | 6.660,00 |
| 25.09.2025 | 29,65 | 29,65 | 28,43 | 29,13 | -1,94% | 8.800,00 |
| 24.09.2025 | 29,30 | 29,83 | 29,20 | 29,70 | 1,37% | 9.250,00 |
| 23.09.2025 | 29,80 | 30,05 | 29,23 | 29,30 | -1,51% | 6.700,00 |
| 22.09.2025 | 30,63 | 30,68 | 29,75 | 29,75 | -1,98% | 10.700,00 |
| 19.09.2025 | 30,15 | 30,95 | 29,90 | 30,35 | 1,00% | - |
| 18.09.2025 | 30,58 | 31,30 | 29,68 | 30,05 | -1,64% | 14.114,00 |
| 17.09.2025 | 30,88 | 31,35 | 30,40 | 30,55 | -0,97% | 13.630,00 |
| 16.09.2025 | 31,30 | 31,65 | 30,80 | 30,85 | -0,80% | 14.945,00 |
| 15.09.2025 | 30,75 | 31,60 | 30,73 | 31,10 | 1,30% | 5.800,00 |
| 12.09.2025 | 30,73 | 31,10 | 30,18 | 30,70 | 0,66% | 1.100,00 |
| 11.09.2025 | 30,18 | 30,75 | 29,78 | 30,50 | 1,50% | 32.257,00 |
| 10.09.2025 | 31,25 | 31,25 | 29,95 | 30,05 | -2,59% | 6.023,00 |
| 09.09.2025 | 30,65 | 31,15 | 30,48 | 30,85 | -0,08% | 19.570,00 |
| 08.09.2025 | 29,75 | 31,03 | 29,68 | 30,88 | 5,02% | 150,00 |
| 05.09.2025 | 29,23 | 29,68 | 29,20 | 29,40 | 0,51% | 7.650,00 |
| 04.09.2025 | 29,15 | 29,38 | 29,13 | 29,25 | 0,34% | - |
| 03.09.2025 | 28,63 | 29,30 | 28,58 | 29,15 | 1,92% | 14.000,00 |
| 02.09.2025 | 28,95 | 29,28 | 28,15 | 28,60 | -1,04% | 3.500,00 |
| 01.09.2025 | 28,28 | 29,23 | 28,28 | 28,90 | 2,66% | - |
| 29.08.2025 | 28,65 | 29,05 | 28,15 | 28,15 | -1,23% | 5.500,00 |
| 28.08.2025 | 28,55 | 29,10 | 28,38 | 28,50 | 0,53% | 9.580,00 |
| 27.08.2025 | 27,78 | 28,80 | 27,65 | 28,35 | 1,98% | 4.773,00 |
| 26.08.2025 | 28,33 | 28,45 | 27,50 | 27,80 | -1,85% | 4.571,00 |
| 25.08.2025 | 27,90 | 28,95 | 27,35 | 28,33 | 1,80% | 8.320,00 |
| 22.08.2025 | 27,90 | 28,33 | 27,53 | 27,83 | -0,18% | 1.280,00 |
| 21.08.2025 | 27,88 | 27,93 | 27,28 | 27,88 | 0,90% | - |
| 20.08.2025 | 28,25 | 28,33 | 27,38 | 27,63 | -2,81% | 4.570,00 |
| 19.08.2025 | 27,78 | 28,55 | 27,63 | 28,43 | 2,25% | 125,00 |
| 18.08.2025 | 27,60 | 28,08 | 27,40 | 27,80 | 0,36% | 5.150,00 |
| 15.08.2025 | 28,43 | 29,23 | 27,40 | 27,70 | -1,60% | 6.520,00 |
| 14.08.2025 | 28,43 | 28,60 | 27,88 | 28,15 | -1,05% | 11.510,00 |
| 13.08.2025 | 28,55 | 28,55 | 28,05 | 28,45 | -0,26% | 3.924,00 |
| 12.08.2025 | 29,53 | 30,83 | 27,88 | 28,53 | -3,22% | 4.600,00 |
| 11.08.2025 | 27,43 | 29,70 | 27,30 | 29,48 | 6,41% | 6.861,00 |
| 08.08.2025 | 27,25 | 27,98 | 27,25 | 27,70 | 2,03% | 11.000,00 |
| 07.08.2025 | 27,50 | 27,90 | 27,10 | 27,15 | -1,18% | 7.610,00 |
| 06.08.2025 | 27,33 | 27,70 | 27,00 | 27,48 | 1,20% | 7.000,00 |
| 05.08.2025 | 26,48 | 27,85 | 26,33 | 27,15 | 3,72% | 5.686,00 |
| 04.08.2025 | 27,50 | 28,40 | 25,03 | 26,18 | -4,47% | 16.242,00 |
| 01.08.2025 | 29,95 | 29,95 | 20,93 | 27,40 | -8,89% | 17.331,00 |
| 31.07.2025 | 30,45 | 30,58 | 29,90 | 30,08 | -0,91% | 3.445,00 |
| 30.07.2025 | 30,55 | 30,73 | 30,00 | 30,35 | -0,33% | 4.795,00 |
| 29.07.2025 | 31,38 | 31,48 | 30,45 | 30,45 | -2,17% | 2.585,00 |
| 28.07.2025 | 31,83 | 32,45 | 31,00 | 31,13 | -2,05% | 1.690,00 |
| 25.07.2025 | 32,23 | 32,23 | 31,48 | 31,78 | -1,55% | 4.122,00 |
| 24.07.2025 | 31,83 | 32,38 | 31,58 | 32,28 | 1,33% | 5.970,00 |
| 23.07.2025 | 31,70 | 32,00 | 31,40 | 31,85 | 1,92% | 8.935,00 |
| 22.07.2025 | 31,23 | 31,68 | 30,53 | 31,25 | 0,32% | 6.700,00 |
| 21.07.2025 | 32,83 | 33,00 | 30,58 | 31,15 | -4,67% | 15.371,00 |