32,550€
-0,61%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 32,90 | 33,05 | 32,33 | 32,55 | -0,76% | - |
| 03.02.2026 | 32,90 | 33,20 | 32,65 | 32,80 | -0,38% | 6.100,00 |
| 02.02.2026 | 32,40 | 32,95 | 31,93 | 32,93 | 1,54% | 8.200,00 |
| 30.01.2026 | 32,55 | 32,83 | 32,05 | 32,43 | -0,61% | 7.043,00 |
| 29.01.2026 | 33,70 | 34,25 | 32,63 | 32,63 | -3,19% | 23.300,00 |
| 28.01.2026 | 33,03 | 33,98 | 32,95 | 33,70 | 2,35% | 5.660,00 |
| 27.01.2026 | 33,05 | 33,35 | 32,65 | 32,93 | -0,75% | 4.196,00 |
| 26.01.2026 | 33,18 | 33,40 | 32,63 | 33,18 | 0,23% | 7.699,00 |
| 23.01.2026 | 33,45 | 33,60 | 33,10 | 33,10 | -0,53% | 616,00 |
| 22.01.2026 | 32,70 | 33,85 | 32,13 | 33,28 | 1,99% | 12.985,00 |
| 21.01.2026 | 31,18 | 32,95 | 31,13 | 32,63 | 4,32% | 5.470,00 |
| 20.01.2026 | 31,95 | 32,05 | 31,15 | 31,28 | -2,87% | 6.347,00 |
| 19.01.2026 | 32,00 | 32,25 | 31,28 | 32,20 | -2,42% | 20.950,00 |
| 16.01.2026 | 34,38 | 34,68 | 32,50 | 33,00 | -3,79% | 6.661,00 |
| 15.01.2026 | 34,78 | 35,20 | 34,30 | 34,30 | -1,15% | 1.860,00 |
| 14.01.2026 | 34,28 | 35,08 | 34,10 | 34,70 | 1,24% | 11.250,00 |
| 13.01.2026 | 33,98 | 34,58 | 33,70 | 34,28 | 1,11% | 3.500,00 |
| 12.01.2026 | 33,33 | 34,35 | 33,18 | 33,90 | 2,49% | 13.679,00 |
| 09.01.2026 | 32,08 | 33,30 | 32,05 | 33,08 | 3,68% | 3.433,00 |
| 08.01.2026 | 33,00 | 33,50 | 31,13 | 31,90 | -1,47% | 7.631,00 |
| 07.01.2026 | 30,88 | 32,58 | 30,58 | 32,38 | 5,63% | 4.090,00 |
| 06.01.2026 | 30,33 | 30,70 | 30,05 | 30,65 | 1,49% | 5.975,00 |
| 05.01.2026 | 30,00 | 30,38 | 29,60 | 30,20 | 1,68% | 14.474,00 |
| 02.01.2026 | 30,13 | 30,18 | 29,65 | 29,70 | -0,67% | 4.956,00 |
| 30.12.2025 | 29,80 | 29,98 | 28,83 | 29,90 | 1,36% | 6.303,00 |
| 29.12.2025 | 29,55 | 29,83 | 29,35 | 29,50 | 0,17% | 3.148,00 |
| 23.12.2025 | 29,48 | 29,78 | 29,30 | 29,45 | -0,17% | 10.282,00 |
| 22.12.2025 | 29,18 | 29,68 | 29,08 | 29,50 | 1,90% | 8.750,00 |
| 19.12.2025 | 29,45 | 29,50 | 28,95 | 28,95 | -1,53% | 18.500,00 |
| 18.12.2025 | 28,75 | 29,73 | 28,63 | 29,40 | 2,98% | 10.452,00 |
| 17.12.2025 | 28,60 | 29,20 | 28,33 | 28,55 | 0,53% | 5.000,00 |
| 16.12.2025 | 28,80 | 28,93 | 28,38 | 28,40 | -1,05% | 2.400,00 |
| 15.12.2025 | 28,95 | 29,10 | 28,45 | 28,70 | 0,53% | 2.510,00 |
| 12.12.2025 | 28,85 | 29,13 | 28,40 | 28,55 | -1,04% | 5.850,00 |
| 11.12.2025 | 28,48 | 29,08 | 28,48 | 28,85 | 0,87% | 6.230,00 |
| 10.12.2025 | 28,75 | 28,80 | 28,45 | 28,60 | -0,44% | 2.300,00 |
| 09.12.2025 | 28,43 | 28,93 | 28,28 | 28,73 | 2,41% | 4.540,00 |
| 08.12.2025 | 28,58 | 28,95 | 27,90 | 28,05 | -0,71% | 14.260,00 |
| 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 |