27,650€
-1,07%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 33,15 | 33,28 | 32,20 | 32,68 | -1,36% | 2.650,00 |
| 17.07.2025 | 33,38 | 33,75 | 32,98 | 33,13 | -0,60% | 17.310,00 |
| 16.07.2025 | 33,38 | 33,90 | 33,18 | 33,33 | 0,00% | 5.100,00 |
| 15.07.2025 | 33,43 | 34,43 | 33,25 | 33,33 | -0,22% | 7.180,00 |
| 14.07.2025 | 32,48 | 33,58 | 32,25 | 33,40 | -0,22% | 5.393,00 |
| 11.07.2025 | 34,20 | 34,20 | 32,85 | 33,48 | -2,19% | 4.750,00 |
| 10.07.2025 | 34,23 | 34,45 | 33,80 | 34,23 | 0,00% | 14.200,00 |
| 09.07.2025 | 33,73 | 34,43 | 33,65 | 34,23 | 1,71% | 3.220,00 |
| 08.07.2025 | 33,15 | 33,83 | 33,10 | 33,65 | 1,36% | 4.322,00 |
| 07.07.2025 | 33,43 | 33,80 | 32,93 | 33,20 | -0,97% | 7.383,00 |
| 04.07.2025 | 34,40 | 34,60 | 32,73 | 33,53 | -2,54% | 10.840,00 |
| 03.07.2025 | 32,73 | 34,83 | 32,73 | 34,40 | -0,43% | 17.724,00 |
| 02.07.2025 | 35,55 | 35,65 | 34,20 | 34,55 | -2,88% | 6.125,00 |
| 01.07.2025 | 36,38 | 36,45 | 34,68 | 35,58 | -2,13% | 10.275,00 |
| 30.06.2025 | 36,85 | 37,35 | 35,95 | 36,35 | -1,09% | 7.772,00 |
| 27.06.2025 | 36,28 | 36,75 | 35,18 | 36,75 | 1,94% | 8.900,00 |
| 26.06.2025 | 35,50 | 36,35 | 35,48 | 36,05 | 1,41% | 9.695,00 |
| 25.06.2025 | 35,38 | 35,85 | 34,88 | 35,55 | 0,49% | 5.875,00 |
| 24.06.2025 | 35,58 | 36,08 | 34,90 | 35,38 | 0,43% | 13.120,00 |
| 23.06.2025 | 34,10 | 35,93 | 33,50 | 35,23 | 3,37% | 10.350,00 |
| 20.06.2025 | 33,75 | 34,45 | 33,55 | 34,08 | 1,64% | 11.266,00 |
| 19.06.2025 | 33,88 | 34,10 | 33,33 | 33,53 | -1,18% | 1.620,00 |
| 18.06.2025 | 34,25 | 34,25 | 33,28 | 33,93 | -0,95% | 4.350,00 |
| 17.06.2025 | 34,15 | 34,45 | 33,93 | 34,25 | 0,37% | 2.700,00 |
| 16.06.2025 | 33,23 | 34,33 | 33,13 | 34,13 | 3,41% | 8.835,00 |
| 13.06.2025 | 33,20 | 33,70 | 32,68 | 33,00 | -1,35% | 3.700,00 |
| 12.06.2025 | 33,25 | 33,78 | 32,98 | 33,45 | 0,45% | 11.414,00 |
| 11.06.2025 | 33,10 | 33,40 | 32,93 | 33,30 | 0,68% | 6.117,00 |
| 10.06.2025 | 33,40 | 33,80 | 32,63 | 33,08 | -0,90% | 4.163,00 |
| 09.06.2025 | 33,78 | 33,95 | 33,08 | 33,38 | -1,18% | 2.265,00 |
| 06.06.2025 | 34,00 | 34,18 | 33,35 | 33,78 | -0,22% | 4.042,00 |
| 05.06.2025 | 33,43 | 34,23 | 33,20 | 33,85 | 1,35% | - |
| 04.06.2025 | 33,00 | 33,48 | 32,88 | 33,40 | 1,21% | 5.382,00 |
| 03.06.2025 | 33,25 | 33,40 | 32,73 | 33,00 | -0,83% | 4.597,00 |
| 02.06.2025 | 32,98 | 33,45 | 32,63 | 33,28 | -0,22% | 27.817,00 |
| 30.05.2025 | 33,05 | 33,68 | 33,03 | 33,35 | 0,91% | 9.509,00 |
| 29.05.2025 | 33,53 | 33,55 | 32,50 | 33,05 | -0,75% | 8.182,00 |
| 28.05.2025 | 33,28 | 33,78 | 32,90 | 33,30 | -0,08% | 15.297,00 |
| 27.05.2025 | 33,28 | 33,80 | 33,20 | 33,33 | -0,37% | 8.459,00 |
| 26.05.2025 | 33,60 | 34,38 | 33,18 | 33,45 | 1,83% | 4.868,00 |
| 23.05.2025 | 33,68 | 34,03 | 31,98 | 32,85 | -3,10% | 10.985,00 |
| 22.05.2025 | 34,05 | 34,33 | 32,83 | 33,90 | -0,51% | 8.300,00 |
| 21.05.2025 | 34,78 | 35,30 | 33,83 | 34,08 | -1,59% | 8.304,00 |
| 20.05.2025 | 33,28 | 35,78 | 32,93 | 34,63 | 4,77% | 6.662,00 |
| 19.05.2025 | 32,15 | 33,38 | 31,60 | 33,05 | 1,15% | 5.095,00 |
| 16.05.2025 | 33,03 | 33,90 | 31,55 | 32,68 | -0,91% | 7.759,00 |
| 15.05.2025 | 33,35 | 33,65 | 32,83 | 32,98 | -0,90% | 26.320,00 |
| 14.05.2025 | 32,98 | 33,95 | 32,93 | 33,28 | 0,99% | 3.609,00 |
| 13.05.2025 | 32,10 | 33,88 | 32,00 | 32,95 | 2,41% | 18.200,00 |
| 12.05.2025 | 32,85 | 33,88 | 31,70 | 32,18 | -2,28% | 7.880,00 |
| 09.05.2025 | 33,20 | 33,48 | 31,90 | 32,93 | -0,75% | - |
| 08.05.2025 | 32,33 | 33,88 | 31,95 | 33,18 | 2,95% | 14.262,00 |
| 07.05.2025 | 34,13 | 34,13 | 31,90 | 32,23 | -5,22% | 12.850,00 |
| 06.05.2025 | 33,18 | 34,33 | 32,95 | 34,00 | 2,80% | 12.050,00 |
| 05.05.2025 | 34,78 | 35,05 | 32,65 | 33,08 | -3,92% | 13.283,00 |
| 02.05.2025 | 32,13 | 35,15 | 31,83 | 34,43 | 9,29% | 9.044,00 |
| 30.04.2025 | 31,83 | 31,83 | 30,95 | 31,50 | -2,33% | 7.048,00 |
| 29.04.2025 | 31,50 | 33,30 | 30,63 | 32,25 | 5,22% | 18.497,00 |
| 28.04.2025 | 36,00 | 37,33 | 30,18 | 30,65 | -14,27% | 29.279,00 |
| 25.04.2025 | 34,60 | 36,05 | 34,13 | 35,75 | 3,10% | 4.534,00 |
| 24.04.2025 | 34,20 | 34,90 | 33,63 | 34,68 | 2,14% | 37.377,00 |
| 23.04.2025 | 33,83 | 35,05 | 33,33 | 33,95 | 1,49% | 5.358,00 |
| 22.04.2025 | 33,78 | 34,20 | 32,75 | 33,45 | -2,90% | 8.327,00 |
| 17.04.2025 | 34,23 | 34,65 | 34,05 | 34,45 | 1,92% | 2.385,00 |
| 16.04.2025 | 34,23 | 34,40 | 32,30 | 33,80 | -2,17% | 17.860,00 |
| 15.04.2025 | 33,48 | 34,70 | 33,33 | 34,55 | 3,68% | 19.475,00 |
| 14.04.2025 | 32,20 | 33,55 | 31,10 | 33,33 | 4,88% | 11.916,00 |
| 11.04.2025 | 30,33 | 32,13 | 30,05 | 31,78 | 4,70% | 6.116,00 |
| 10.04.2025 | 31,38 | 32,25 | 30,08 | 30,35 | -3,34% | 11.800,00 |
| 09.04.2025 | 29,03 | 32,00 | 27,88 | 31,40 | 7,53% | 9.537,00 |
| 08.04.2025 | 29,13 | 31,18 | 28,83 | 29,20 | 0,69% | 10.995,00 |
| 07.04.2025 | 25,88 | 29,83 | 24,10 | 29,00 | 4,22% | 12.246,00 |
| 04.04.2025 | 30,25 | 30,70 | 27,40 | 27,83 | -8,02% | 8.997,00 |
| 03.04.2025 | 30,28 | 31,30 | 29,40 | 30,25 | -2,81% | 5.860,00 |
| 02.04.2025 | 33,45 | 33,45 | 30,63 | 31,13 | -6,60% | 38.505,00 |
| 01.04.2025 | 31,28 | 33,63 | 31,28 | 33,33 | 5,88% | 30.314,00 |
| 31.03.2025 | 31,68 | 31,73 | 30,40 | 31,48 | -2,10% | 4.432,00 |
| 28.03.2025 | 33,53 | 33,53 | 31,90 | 32,15 | -4,53% | 15.973,00 |
| 27.03.2025 | 34,40 | 34,63 | 33,35 | 33,68 | -3,30% | 3.745,00 |
| 26.03.2025 | 35,00 | 35,63 | 34,65 | 34,83 | -0,21% | 12.084,00 |