26,125€
-0,48%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,38 | 26,40 | 26,15 | 26,33 | 0,19% | 3.023,00 |
| 07.05.2026 | 26,18 | 26,55 | 25,93 | 26,28 | 0,77% | 12.776,00 |
| 06.05.2026 | 26,28 | 26,53 | 25,80 | 26,08 | 0,58% | 31.151,00 |
| 05.05.2026 | 25,53 | 26,15 | 25,28 | 25,93 | 2,67% | 11.944,00 |
| 04.05.2026 | 25,13 | 25,85 | 24,93 | 25,25 | 1,71% | 12.220,00 |
| 30.04.2026 | 25,15 | 25,23 | 24,43 | 24,83 | -1,00% | 41.630,00 |
| 29.04.2026 | 25,03 | 25,20 | 24,65 | 25,08 | 0,20% | 15.376,00 |
| 28.04.2026 | 25,33 | 25,50 | 24,63 | 25,03 | -0,99% | 20.995,00 |
| 27.04.2026 | 24,08 | 25,50 | 23,78 | 25,28 | 7,10% | 20.497,00 |
| 24.04.2026 | 24,15 | 24,30 | 23,35 | 23,60 | -2,48% | 27.408,00 |
| 23.04.2026 | 24,78 | 24,78 | 23,90 | 24,20 | -2,02% | 44.740,00 |
| 22.04.2026 | 25,05 | 25,43 | 24,43 | 24,70 | -1,00% | 7.450,00 |
| 21.04.2026 | 25,03 | 25,18 | 24,63 | 24,95 | 0,30% | 59.877,00 |
| 20.04.2026 | 25,00 | 25,18 | 24,70 | 24,88 | -0,80% | 17.482,00 |
| 17.04.2026 | 25,30 | 25,45 | 24,73 | 25,08 | -1,18% | 19.962,00 |
| 16.04.2026 | 25,65 | 25,73 | 24,75 | 25,38 | -0,68% | 8.759,00 |
| 15.04.2026 | 25,50 | 25,85 | 25,18 | 25,55 | 0,79% | 4.019,00 |
| 14.04.2026 | 25,08 | 26,75 | 24,95 | 25,35 | 0,40% | 12.898,00 |
| 13.04.2026 | 25,53 | 25,58 | 24,93 | 25,25 | -1,17% | 26.493,00 |
| 10.04.2026 | 26,05 | 26,15 | 25,30 | 25,55 | -0,97% | 5.641,00 |
| 09.04.2026 | 26,10 | 26,15 | 25,35 | 25,80 | -1,71% | 1.668,00 |
| 08.04.2026 | 28,35 | 28,35 | 25,80 | 26,25 | -5,75% | 13.441,00 |
| 07.04.2026 | 27,05 | 28,50 | 27,05 | 27,85 | 2,96% | 1.536,00 |
| 02.04.2026 | 26,25 | 27,55 | 25,25 | 27,05 | 2,46% | 8.163,00 |
| 01.04.2026 | 29,30 | 29,70 | 26,05 | 26,40 | -9,74% | 10.860,00 |
| 31.03.2026 | 28,95 | 29,35 | 28,30 | 29,25 | 1,04% | 775,00 |
| 30.03.2026 | 29,90 | 30,05 | 27,90 | 28,95 | -3,34% | 6.000,00 |
| 27.03.2026 | 31,45 | 31,45 | 29,70 | 29,95 | -4,77% | 931,00 |
| 26.03.2026 | 31,85 | 32,05 | 31,20 | 31,45 | -1,26% | 1.704,00 |
| 25.03.2026 | 30,35 | 32,30 | 30,35 | 31,85 | 5,12% | 1.477,00 |
| 24.03.2026 | 30,05 | 30,35 | 29,55 | 30,30 | 0,83% | - |
| 23.03.2026 | 27,60 | 30,65 | 26,85 | 30,05 | 6,56% | 1.224,00 |
| 20.03.2026 | 27,95 | 28,95 | 27,65 | 28,20 | 0,89% | 2.657,00 |
| 19.03.2026 | 29,40 | 29,40 | 26,70 | 27,95 | -4,77% | 5.121,00 |
| 18.03.2026 | 30,05 | 30,60 | 29,20 | 29,35 | -1,34% | 723,00 |
| 17.03.2026 | 29,50 | 29,90 | 28,30 | 29,75 | 0,17% | 1.392,00 |
| 16.03.2026 | 29,50 | 30,35 | 28,60 | 29,70 | 3,13% | 4.689,00 |
| 13.03.2026 | 28,95 | 28,95 | 28,40 | 28,80 | -1,03% | 2.492,00 |
| 12.03.2026 | 29,10 | 29,35 | 28,45 | 29,10 | -0,17% | 3.838,00 |
| 11.03.2026 | 29,40 | 29,70 | 29,05 | 29,15 | -0,85% | 1.242,00 |
| 10.03.2026 | 29,40 | 30,45 | 29,40 | 29,40 | -0,34% | 2.860,00 |
| 09.03.2026 | 29,60 | 29,75 | 28,30 | 29,50 | -1,83% | 4.066,00 |
| 06.03.2026 | 30,15 | 30,60 | 29,85 | 30,05 | 0,50% | 620,00 |
| 05.03.2026 | 30,30 | 31,15 | 29,65 | 29,90 | -1,97% | 850,00 |
| 04.03.2026 | 29,85 | 30,50 | 29,30 | 30,50 | 2,52% | 2.100,00 |
| 03.03.2026 | 30,60 | 30,80 | 29,30 | 29,75 | -3,72% | 2.335,00 |
| 02.03.2026 | 30,25 | 31,00 | 29,90 | 30,90 | -0,96% | 1.825,00 |
| 27.02.2026 | 31,45 | 31,75 | 30,90 | 31,20 | -0,95% | 69,00 |
| 26.02.2026 | 31,10 | 31,60 | 30,90 | 31,50 | 0,80% | - |
| 25.02.2026 | 31,05 | 31,30 | 30,85 | 31,25 | -0,16% | 160,00 |
| 24.02.2026 | 31,25 | 31,50 | 31,05 | 31,30 | 0,00% | 1.480,00 |
| 23.02.2026 | 31,70 | 32,05 | 31,15 | 31,30 | -1,42% | 160,00 |
| 20.02.2026 | 31,80 | 31,90 | 31,45 | 31,75 | 0,47% | 213,00 |
| 19.02.2026 | 32,30 | 32,50 | 31,30 | 31,60 | -2,32% | 130,00 |
| 18.02.2026 | 31,90 | 32,45 | 31,90 | 32,35 | 1,41% | 116,00 |
| 17.02.2026 | 32,10 | 32,30 | 31,60 | 31,90 | -0,93% | 753,00 |
| 16.02.2026 | 31,60 | 32,85 | 31,60 | 32,20 | 2,06% | 700,00 |
| 13.02.2026 | 31,30 | 31,95 | 31,20 | 31,55 | 1,12% | 780,00 |
| 12.02.2026 | 31,70 | 31,95 | 30,80 | 31,20 | -1,89% | 1.920,00 |
| 11.02.2026 | 31,55 | 31,80 | 31,10 | 31,80 | 0,79% | - |
| 10.02.2026 | 31,70 | 31,70 | 31,05 | 31,55 | -0,79% | 1.775,00 |
| 09.02.2026 | 31,55 | 31,90 | 31,55 | 31,80 | 1,11% | 82,00 |
| 06.02.2026 | 31,25 | 31,80 | 31,05 | 31,45 | 0,64% | 1.009,00 |
| 05.02.2026 | 32,30 | 32,35 | 31,25 | 31,25 | -3,70% | 1.142,00 |
| 04.02.2026 | 32,75 | 33,00 | 32,35 | 32,45 | -0,92% | - |
| 03.02.2026 | 32,85 | 33,05 | 32,55 | 32,75 | -0,30% | 335,00 |
| 02.02.2026 | 32,45 | 32,85 | 32,05 | 32,85 | 2,02% | 1.000,00 |
| 30.01.2026 | 32,35 | 32,85 | 32,15 | 32,20 | -1,08% | 650,00 |
| 29.01.2026 | 33,65 | 34,05 | 32,50 | 32,55 | -3,27% | 2.500,00 |
| 28.01.2026 | 32,90 | 33,80 | 32,80 | 33,65 | 2,59% | 590,00 |
| 27.01.2026 | 32,75 | 33,05 | 32,60 | 32,80 | -0,76% | 392,00 |
| 26.01.2026 | 33,05 | 33,35 | 32,70 | 33,05 | -0,15% | 3.165,00 |
| 23.01.2026 | 33,25 | 33,65 | 33,05 | 33,10 | -0,60% | 11,00 |
| 22.01.2026 | 33,25 | 33,80 | 32,20 | 33,30 | 2,78% | 3.160,00 |
| 21.01.2026 | 31,25 | 32,95 | 31,15 | 32,40 | 3,85% | 1.157,00 |
| 20.01.2026 | 31,90 | 31,90 | 31,10 | 31,20 | -2,95% | 1.855,00 |
| 19.01.2026 | 33,00 | 33,00 | 31,60 | 32,15 | -2,72% | 2.080,00 |
| 16.01.2026 | 34,30 | 34,55 | 32,50 | 33,05 | -3,64% | 2.471,00 |
| 15.01.2026 | 34,75 | 34,95 | 34,25 | 34,30 | -0,72% | 120,00 |
| 14.01.2026 | 34,10 | 35,00 | 34,05 | 34,55 | 1,47% | 2.809,00 |
| 13.01.2026 | 33,90 | 34,50 | 33,70 | 34,05 | 0,44% | 1.050,00 |
| 12.01.2026 | 33,30 | 34,30 | 33,15 | 33,90 | 2,73% | 6.931,00 |
| 09.01.2026 | 31,85 | 33,20 | 31,85 | 33,00 | 3,77% | 684,00 |
| 08.01.2026 | 32,00 | 33,35 | 31,15 | 31,80 | -2,15% | 3.282,00 |
| 07.01.2026 | 30,80 | 32,50 | 30,70 | 32,50 | 5,52% | 860,00 |
| 06.01.2026 | 30,20 | 30,80 | 29,95 | 30,80 | 1,99% | 470,00 |
| 05.01.2026 | 29,90 | 30,25 | 29,55 | 30,20 | 1,68% | 9.410,00 |
| 02.01.2026 | 29,95 | 30,20 | 29,55 | 29,70 | -0,67% | 684,00 |
| 30.12.2025 | 29,65 | 29,95 | 28,90 | 29,90 | 1,36% | 402,00 |
| 29.12.2025 | 29,75 | 29,75 | 29,30 | 29,50 | 0,17% | 276,00 |
| 23.12.2025 | 29,35 | 29,70 | 29,15 | 29,45 | -0,17% | 1.468,00 |
| 22.12.2025 | 29,00 | 29,55 | 28,95 | 29,50 | 1,90% | 650,00 |
| 19.12.2025 | 29,30 | 29,35 | 28,90 | 28,95 | -1,53% | 3.400,00 |
| 18.12.2025 | 28,70 | 29,55 | 28,55 | 29,40 | 2,98% | 2.410,00 |
| 17.12.2025 | 28,20 | 29,05 | 28,20 | 28,55 | 0,53% | 400,00 |
| 16.12.2025 | 28,60 | 28,75 | 28,15 | 28,40 | -1,05% | 50,00 |
| 15.12.2025 | 28,80 | 29,10 | 28,45 | 28,70 | 0,53% | 140,00 |
| 12.12.2025 | 28,75 | 29,05 | 28,30 | 28,55 | -1,04% | 2.450,00 |
| 11.12.2025 | 28,35 | 28,95 | 28,35 | 28,85 | 0,87% | 1.150,00 |
| 10.12.2025 | 28,65 | 28,75 | 28,40 | 28,60 | -0,17% | 300,00 |