The Mosaic Co.
[WKN: A1JFWK | ISIN: US61945C1036]
Aktienkurse
33,800$ -2,54%
Echtzeit-Aktienkurs The Mosaic Co.
Bid: Ask:

Aktienkurse zur The Mosaic Co. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 34,71 34,81 33,75 33,82 -2,48% 3.234.206,00
30.09.2025 34,66 34,90 34,44 34,68 -0,06% 3.490.666,00
29.09.2025 35,32 35,59 34,38 34,70 -1,76% 3.369.980,00
26.09.2025 34,79 35,52 34,31 35,32 1,52% 3.606.382,00
25.09.2025 36,14 37,00 34,20 34,79 -3,17% 9.808.222,00
24.09.2025 34,20 36,04 34,05 35,93 5,77% 5.112.949,00
23.09.2025 33,66 34,12 33,42 33,97 1,62% 2.852.434,00
22.09.2025 33,88 33,88 33,25 33,43 -1,62% 3.221.390,00
19.09.2025 34,15 34,32 33,86 33,98 -0,70% 4.302.217,00
18.09.2025 34,17 34,36 33,43 34,22 0,18% 3.562.532,00
17.09.2025 34,06 34,51 33,82 34,16 1,01% 3.969.734,00
16.09.2025 34,01 34,24 33,45 33,82 -0,68% 3.834.147,00
15.09.2025 33,72 34,59 33,55 34,05 1,19% 4.556.427,00
12.09.2025 33,60 33,80 33,49 33,65 -0,09% 3.338.871,00
11.09.2025 33,34 33,81 33,26 33,68 0,81% 5.408.540,00
10.09.2025 32,21 33,55 32,17 33,41 3,89% 4.756.757,00
09.09.2025 32,71 32,74 32,09 32,16 -1,29% 3.232.688,00
08.09.2025 32,44 33,02 32,35 32,58 0,40% 4.959.867,00
05.09.2025 32,88 33,06 32,21 32,45 -0,52% 4.273.310,00
04.09.2025 32,56 32,65 32,13 32,62 -0,21% 4.284.096,00
03.09.2025 32,99 33,03 32,61 32,69 -1,68% 3.372.737,00
02.09.2025 33,16 33,40 32,97 33,25 -0,45% 3.121.869,00
29.08.2025 33,89 34,08 33,14 33,40 -1,62% 2.972.281,00
28.08.2025 33,52 33,97 33,07 33,95 1,37% 3.114.819,00
27.08.2025 33,16 33,74 33,00 33,49 0,57% 3.588.520,00
26.08.2025 33,06 33,33 32,80 33,30 0,51% 5.140.255,00
25.08.2025 32,60 34,01 32,38 33,13 1,78% 7.336.720,00
22.08.2025 32,73 32,84 32,27 32,55 -0,18% 3.294.804,00
21.08.2025 32,40 32,69 32,25 32,61 0,49% 3.258.868,00
20.08.2025 32,36 32,72 32,04 32,45 0,65% 3.539.602,00
19.08.2025 32,27 32,76 32,15 32,24 -0,19% 3.851.500,00
18.08.2025 32,44 32,52 31,90 32,30 -0,52% 6.512.930,00
15.08.2025 32,18 32,60 32,05 32,47 1,15% 3.387.203,00
14.08.2025 32,12 32,12 31,74 32,10 -0,34% 3.401.904,00
13.08.2025 31,39 32,24 31,21 32,21 3,27% 3.929.483,00
12.08.2025 32,47 32,50 31,13 31,19 -4,03% 8.324.814,00
11.08.2025 32,09 32,65 32,03 32,50 1,63% 5.248.938,00
08.08.2025 31,96 32,29 31,56 31,98 0,95% 5.400.005,00
07.08.2025 31,19 31,87 30,71 31,68 2,42% 8.209.872,00
06.08.2025 31,95 32,92 30,09 30,93 -13,31% 17.972.664,00
05.08.2025 35,64 35,98 35,17 35,68 0,45% 4.486.106,00
04.08.2025 35,42 35,78 35,20 35,52 0,57% 3.537.171,00
01.08.2025 35,76 35,80 34,73 35,32 -1,92% 4.253.138,00
31.07.2025 35,75 36,13 35,74 36,01 -0,61% 3.555.411,00
30.07.2025 36,87 37,08 36,09 36,23 -2,13% 3.770.948,00
29.07.2025 36,37 37,05 36,00 37,02 1,59% 4.526.974,00
28.07.2025 36,67 36,84 36,23 36,44 -1,25% 2.836.017,00
25.07.2025 37,23 37,35 36,48 36,90 -1,31% 5.211.148,00
24.07.2025 37,01 37,44 36,61 37,39 0,56% 4.838.972,00
23.07.2025 36,62 37,53 36,41 37,18 3,57% 4.814.558,00
22.07.2025 35,66 36,15 35,44 35,90 1,04% 3.152.961,00
21.07.2025 36,23 36,32 35,28 35,53 -1,96% 3.434.889,00
18.07.2025 35,67 36,73 35,60 36,24 2,75% 4.523.312,00
17.07.2025 35,30 35,50 34,71 35,27 -0,70% 5.249.306,00
16.07.2025 35,87 36,08 35,50 35,52 -1,06% 4.232.749,00
15.07.2025 36,26 36,32 35,52 35,90 -0,42% 4.052.259,00
14.07.2025 36,00 36,64 35,82 36,05 -1,10% 3.382.591,00
11.07.2025 35,67 36,48 35,46 36,45 1,42% 3.420.529,00
10.07.2025 37,25 37,25 35,64 35,94 -3,70% 5.450.953,00
09.07.2025 37,30 37,57 36,41 37,32 0,03% 3.837.268,00
08.07.2025 37,65 38,23 37,25 37,31 -1,01% 4.165.566,00
07.07.2025 37,31 37,74 37,21 37,69 1,13% 4.872.719,00
03.07.2025 37,66 37,82 37,03 37,27 -1,43% 3.075.316,00
02.07.2025 37,04 38,06 36,65 37,81 2,80% 5.806.832,00
01.07.2025 36,44 37,05 36,23 36,78 0,82% 5.583.361,00
30.06.2025 35,16 36,50 35,13 36,48 3,28% 5.748.666,00
27.06.2025 35,12 35,41 34,88 35,32 0,40% 4.663.710,00
26.06.2025 35,62 35,85 35,14 35,18 -0,82% 3.767.465,00
25.06.2025 35,62 36,09 35,25 35,47 -0,20% 3.970.081,00
24.06.2025 35,70 35,92 35,36 35,54 -1,39% 3.807.522,00
23.06.2025 36,33 36,77 35,72 36,04 -0,83% 6.591.744,00
20.06.2025 36,47 36,59 35,87 36,34 -0,27% 10.469.162,00
18.06.2025 36,35 36,98 36,15 36,44 0,77% 5.797.258,00
17.06.2025 35,91 36,39 35,79 36,16 0,42% 4.799.854,00
16.06.2025 35,91 36,74 35,51 36,01 0,70% 5.844.609,00
13.06.2025 34,69 36,25 34,58 35,76 3,38% 8.012.920,00
12.06.2025 34,53 34,93 34,08 34,59 -0,17% 5.316.475,00
11.06.2025 34,28 34,72 33,51 34,65 1,67% 7.536.081,00
10.06.2025 34,70 34,85 34,04 34,08 -1,47% 8.504.677,00
09.06.2025 34,90 35,28 34,58 34,59 -0,60% 6.037.296,00
06.06.2025 34,30 35,44 33,99 34,80 -4,40% 11.037.580,00
05.06.2025 36,79 36,89 36,25 36,40 -1,14% 6.190.733,00
04.06.2025 37,35 37,69 36,68 36,82 -0,35% 4.710.442,00
03.06.2025 36,70 37,43 36,41 36,95 0,43% 4.630.609,00
02.06.2025 36,15 36,89 36,12 36,79 1,80% 5.030.345,00
30.05.2025 35,80 36,34 35,68 36,14 0,64% 6.944.306,00
29.05.2025 36,11 36,12 35,63 35,91 -0,33% 3.319.374,00
28.05.2025 35,92 36,21 35,78 36,03 -0,06% 2.474.992,00
27.05.2025 35,48 36,14 35,13 36,05 2,71% 5.093.435,00
23.05.2025 34,71 35,17 34,60 35,10 0,26% 2.932.793,00
22.05.2025 35,54 35,54 34,97 35,01 -1,49% 3.165.122,00
21.05.2025 35,10 35,90 35,07 35,54 0,03% 4.193.876,00
20.05.2025 35,33 35,96 35,23 35,53 0,51% 4.355.968,00
19.05.2025 34,90 35,47 34,64 35,35 0,40% 3.911.689,00
16.05.2025 34,51 35,32 34,46 35,21 1,56% 5.309.575,00
15.05.2025 33,64 34,78 33,52 34,67 2,94% 5.146.377,00
14.05.2025 34,23 34,23 33,41 33,68 -1,61% 4.948.511,00
13.05.2025 33,28 34,42 33,06 34,23 3,88% 6.568.454,00
12.05.2025 33,02 33,32 32,58 32,95 0,86% 6.061.149,00
09.05.2025 32,28 32,71 31,85 32,67 1,30% 4.675.262,00