28,425€
-5,72%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,25 | 30,70 | 27,45 | 28,33 | -6,36% | 7.035,00 |
| 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 |
| 25.03.2025 | 36,03 | 36,53 | 34,73 | 34,90 | -2,31% | 25.051,00 |
| 24.03.2025 | 37,50 | 37,78 | 35,45 | 35,73 | -3,97% | 15.604,00 |
| 21.03.2025 | 35,70 | 37,45 | 34,15 | 37,20 | 4,94% | 11.141,00 |
| 20.03.2025 | 36,90 | 37,75 | 35,00 | 35,45 | -2,88% | 20.674,00 |
| 19.03.2025 | 38,85 | 40,10 | 36,10 | 36,50 | -9,99% | 29.026,00 |
| 18.03.2025 | 48,55 | 49,45 | 37,40 | 40,55 | -12,32% | 59.742,00 |
| 17.03.2025 | 44,90 | 46,50 | 41,65 | 46,25 | 17,39% | 56.023,00 |
| 15.03.2025 | 33,25 | 40,50 | 33,25 | 39,40 | 6,34% | 15.726,00 |
| 14.03.2025 | 37,05 | 37,05 | 37,05 | 37,05 | 13,13% | - |
| 13.03.2025 | 30,80 | 32,90 | 30,60 | 32,75 | 4,30% | 4.100,00 |
| 12.03.2025 | 29,30 | 31,80 | 29,30 | 31,40 | 5,90% | 2.428,00 |
| 11.03.2025 | 30,30 | 30,30 | 28,65 | 29,65 | -1,66% | 2.083,00 |
| 10.03.2025 | 31,15 | 31,75 | 29,90 | 30,15 | -1,63% | 3.281,00 |
| 07.03.2025 | 29,70 | 31,05 | 29,55 | 30,65 | 2,51% | 926,00 |
| 06.03.2025 | 29,95 | 30,70 | 29,85 | 29,90 | 1,18% | 3.058,00 |
| 05.03.2025 | 27,70 | 30,05 | 27,70 | 29,55 | 6,87% | 3.924,00 |
| 04.03.2025 | 27,15 | 27,90 | 27,15 | 27,65 | 1,28% | 4.970,00 |
| 03.03.2025 | 26,55 | 27,75 | 26,45 | 27,30 | 2,82% | 5.312,00 |
| 28.02.2025 | 26,60 | 26,70 | 26,10 | 26,55 | -0,93% | 1.526,00 |
| 27.02.2025 | 27,10 | 27,10 | 26,50 | 26,80 | -1,29% | 366,00 |
| 26.02.2025 | 26,60 | 27,20 | 26,55 | 27,15 | 0,56% | 295,00 |
| 25.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,55% | - |
| 24.02.2025 | 26,80 | 27,40 | 26,75 | 27,15 | 1,88% | 330,00 |
| 21.02.2025 | 26,15 | 26,75 | 26,15 | 26,65 | 2,11% | 1.000,00 |
| 20.02.2025 | 26,85 | 26,85 | 26,00 | 26,10 | -2,79% | 1.514,00 |
| 19.02.2025 | 27,35 | 27,65 | 26,35 | 26,85 | -2,01% | 4.174,00 |
| 18.02.2025 | 27,55 | 27,55 | 27,15 | 27,40 | 0,37% | 915,00 |
| 17.02.2025 | 27,50 | 27,55 | 27,20 | 27,30 | -1,09% | 4.750,00 |
| 14.02.2025 | 27,55 | 27,65 | 26,85 | 27,60 | 0,18% | 5.076,00 |
| 13.02.2025 | 27,75 | 28,65 | 27,55 | 27,55 | -0,90% | 1.656,00 |
| 12.02.2025 | 27,05 | 27,90 | 27,00 | 27,80 | 1,83% | 4.276,00 |
| 11.02.2025 | 26,75 | 27,30 | 26,70 | 27,30 | 1,68% | 3.182,00 |
| 10.02.2025 | 26,55 | 27,10 | 26,30 | 26,85 | 1,70% | 2.712,00 |
| 07.02.2025 | 26,75 | 26,85 | 26,35 | 26,40 | -0,56% | 2.540,00 |
| 06.02.2025 | 26,10 | 26,70 | 26,00 | 26,55 | 1,34% | 1.822,00 |
| 05.02.2025 | 26,40 | 26,40 | 26,05 | 26,20 | -0,95% | 2.253,00 |
| 04.02.2025 | 26,00 | 26,75 | 25,80 | 26,45 | 1,93% | 402,00 |
| 03.02.2025 | 26,30 | 26,30 | 25,45 | 25,95 | -2,44% | 21.640,00 |
| 31.01.2025 | 26,75 | 26,80 | 26,45 | 26,60 | -0,56% | 1.812,00 |
| 30.01.2025 | 26,05 | 27,00 | 26,05 | 26,75 | 2,69% | 1.998,00 |
| 29.01.2025 | 25,90 | 27,20 | 25,80 | 26,05 | 1,36% | 23.797,00 |
| 28.01.2025 | 25,70 | 26,05 | 25,50 | 25,70 | 1,38% | 2.050,00 |
| 27.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -2,50% | - |
| 24.01.2025 | 26,45 | 26,60 | 25,85 | 26,00 | -1,33% | 2.380,00 |
| 23.01.2025 | 26,50 | 26,50 | 25,85 | 26,35 | -1,31% | 85,00 |
| 22.01.2025 | 26,05 | 26,70 | 26,05 | 26,70 | 2,89% | 2.576,00 |
| 21.01.2025 | 25,35 | 26,00 | 25,30 | 25,95 | 2,17% | 784,00 |
| 20.01.2025 | 25,15 | 25,75 | 25,15 | 25,40 | 0,99% | 1.188,00 |
| 17.01.2025 | 25,20 | 25,85 | 25,10 | 25,15 | -0,40% | 340,00 |
| 16.01.2025 | 25,70 | 25,80 | 24,70 | 25,25 | -0,98% | 3.017,00 |
| 15.01.2025 | 25,05 | 25,50 | 25,05 | 25,50 | 1,80% | 5.002,00 |
| 14.01.2025 | 24,95 | 25,25 | 24,95 | 25,05 | 1,01% | 2.200,00 |
| 13.01.2025 | 25,30 | 25,35 | 24,75 | 24,80 | -2,55% | 2.000,00 |
| 10.01.2025 | 25,60 | 25,95 | 25,30 | 25,45 | 0,20% | 860,00 |
| 09.01.2025 | 25,30 | 25,45 | 25,20 | 25,40 | 0,20% | 1.248,00 |
| 08.01.2025 | 25,80 | 25,80 | 24,95 | 25,35 | -1,74% | 3.597,00 |
| 07.01.2025 | 25,75 | 26,25 | 25,60 | 25,80 | -0,58% | 1.816,00 |
| 06.01.2025 | 26,95 | 27,65 | 25,45 | 25,95 | -2,08% | 5.452,00 |
| 03.01.2025 | 26,95 | 27,35 | 25,75 | 26,50 | -0,93% | 3.927,00 |
| 02.01.2025 | 24,05 | 27,00 | 24,05 | 26,75 | 10,31% | 16.768,00 |
| 30.12.2024 | 24,05 | 24,30 | 24,05 | 24,25 | 0,00% | 30,00 |
| 27.12.2024 | 24,00 | 24,40 | 24,00 | 24,25 | 2,11% | 2.880,00 |
| 23.12.2024 | 24,15 | 24,25 | 23,40 | 23,75 | -0,42% | 440,00 |
| 21.12.2024 | 24,40 | 24,45 | 23,25 | 23,85 | 2,36% | 2.003,00 |
| 20.12.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -5,28% | - |
| 19.12.2024 | 23,45 | 24,90 | 22,95 | 24,60 | 2,71% | 2.330,00 |
| 18.12.2024 | 23,30 | 24,55 | 23,30 | 23,95 | 2,57% | 2.710,00 |
| 17.12.2024 | 23,85 | 23,85 | 23,10 | 23,35 | -3,11% | 3.465,00 |
| 16.12.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,83% | - |
| 13.12.2024 | 25,10 | 25,10 | 24,35 | 24,55 | -1,60% | 1.399,00 |
| 12.12.2024 | 24,85 | 25,15 | 24,50 | 24,95 | 0,81% | 1.660,00 |
| 11.12.2024 | 24,35 | 24,90 | 24,25 | 24,75 | 1,43% | 6.250,00 |
| 10.12.2024 | 24,35 | 24,60 | 24,00 | 24,40 | 0,00% | 130,00 |
| 09.12.2024 | 23,95 | 24,55 | 23,95 | 24,40 | 1,04% | 2.310,00 |
| 06.12.2024 | 23,80 | 24,45 | 23,75 | 24,15 | 0,62% | 3.132,00 |
| 05.12.2024 | 23,30 | 24,15 | 23,25 | 24,00 | 2,78% | 878,00 |
| 04.12.2024 | 23,85 | 24,15 | 22,35 | 23,35 | -2,91% | 4.414,00 |
| 03.12.2024 | 24,55 | 25,00 | 23,85 | 24,05 | -2,24% | 3.451,00 |
| 02.12.2024 | 24,55 | 25,30 | 24,30 | 24,60 | 0,20% | 4.618,00 |
| 29.11.2024 | 23,55 | 25,00 | 23,45 | 24,55 | 3,81% | 21.830,00 |
| 28.11.2024 | 23,05 | 23,90 | 23,05 | 23,65 | 2,60% | 18.483,00 |
| 27.11.2024 | 22,55 | 23,15 | 22,50 | 23,05 | 1,54% | 2.294,00 |
| 26.11.2024 | 22,40 | 23,10 | 22,40 | 22,70 | 1,34% | 1.280,00 |
| 25.11.2024 | 22,65 | 23,05 | 22,30 | 22,40 | -2,18% | 1.470,00 |
| 22.11.2024 | 22,40 | 22,90 | 22,05 | 22,90 | 2,69% | 100,00 |
| 21.11.2024 | 23,15 | 23,15 | 22,05 | 22,30 | -3,04% | 2.100,00 |
| 20.11.2024 | 22,60 | 23,10 | 22,60 | 23,00 | 2,00% | 1.886,00 |
| 19.11.2024 | 21,75 | 22,65 | 21,70 | 22,55 | 3,68% | 930,00 |
| 18.11.2024 | 21,55 | 21,90 | 21,50 | 21,75 | 1,64% | 10.952,00 |
| 15.11.2024 | 21,40 | 21,85 | 21,35 | 21,40 | -0,93% | 1.970,00 |
| 14.11.2024 | 21,45 | 22,15 | 21,20 | 21,60 | 0,00% | 2.112,00 |
| 13.11.2024 | 22,35 | 22,55 | 21,00 | 21,60 | -3,79% | 3.490,00 |