26,100€
-5,61%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 27,00 | 27,20 | 25,65 | 26,05 | -4,31% | 174.756,00 |
| 07.04.2026 | 27,03 | 28,11 | 26,34 | 27,22 | 0,91% | 123.979,00 |
| 02.04.2026 | 25,55 | 27,27 | 24,17 | 26,98 | -2,84% | 434.821,00 |
| 01.04.2026 | 29,14 | 29,24 | 27,76 | 27,76 | -1,05% | 131.957,00 |
| 31.03.2026 | 28,50 | 28,55 | 27,96 | 28,06 | -1,38% | 56.204,00 |
| 30.03.2026 | 29,44 | 29,44 | 27,52 | 28,45 | -3,34% | 132.225,00 |
| 27.03.2026 | 31,01 | 31,01 | 29,44 | 29,44 | -4,93% | 83.023,00 |
| 26.03.2026 | 31,60 | 31,65 | 30,72 | 30,96 | -2,93% | 60.373,00 |
| 25.03.2026 | 29,68 | 31,90 | 29,68 | 31,90 | 7,46% | 93.962,00 |
| 24.03.2026 | 29,34 | 30,03 | 29,04 | 29,68 | 1,01% | 49.211,00 |
| 23.03.2026 | 26,78 | 29,54 | 26,73 | 29,39 | 6,42% | 105.931,00 |
| 20.03.2026 | 27,67 | 28,40 | 27,27 | 27,62 | 0,72% | 125.994,00 |
| 19.03.2026 | 28,65 | 28,65 | 26,09 | 27,42 | -5,43% | 188.964,00 |
| 18.03.2026 | 29,54 | 30,23 | 28,85 | 29,00 | -1,51% | 56.706,00 |
| 17.03.2026 | 29,00 | 29,54 | 27,72 | 29,44 | 2,40% | 92.019,00 |
| 16.03.2026 | 28,26 | 29,34 | 28,16 | 28,75 | 2,10% | 106.140,00 |
| 13.03.2026 | 28,65 | 28,65 | 27,81 | 28,16 | -1,38% | 33.030,00 |
| 12.03.2026 | 28,70 | 28,70 | 27,96 | 28,55 | 0,00% | 72.805,00 |
| 11.03.2026 | 29,04 | 29,29 | 28,55 | 28,55 | -2,36% | 36.095,00 |
| 10.03.2026 | 30,23 | 30,28 | 29,04 | 29,24 | 0,51% | 44.217,00 |
| 09.03.2026 | 28,36 | 29,44 | 27,86 | 29,09 | -1,66% | 71.181,00 |
| 06.03.2026 | 29,83 | 30,08 | 29,29 | 29,59 | 0,17% | 40.590,00 |
| 05.03.2026 | 29,78 | 31,01 | 29,44 | 29,54 | -1,48% | 56.825,00 |
| 04.03.2026 | 29,14 | 29,98 | 28,75 | 29,98 | 3,40% | 71.684,00 |
| 03.03.2026 | 29,64 | 29,73 | 28,75 | 29,00 | -4,07% | 61.352,00 |
| 02.03.2026 | 29,73 | 30,62 | 29,09 | 30,23 | -1,76% | 45.645,00 |
| 27.02.2026 | 31,21 | 31,46 | 30,32 | 30,77 | -1,26% | 65.131,00 |
| 26.02.2026 | 30,42 | 31,21 | 30,23 | 31,16 | 1,77% | 17.979,00 |
| 25.02.2026 | 30,72 | 30,87 | 30,47 | 30,62 | 0,16% | 18.980,00 |
| 24.02.2026 | 30,82 | 31,16 | 30,57 | 30,57 | -0,64% | 19.004,00 |
| 23.02.2026 | 31,60 | 31,60 | 30,77 | 30,77 | -2,19% | 22.721,00 |
| 20.02.2026 | 31,06 | 31,56 | 30,82 | 31,46 | 1,75% | 23.267,00 |
| 19.02.2026 | 31,95 | 32,00 | 30,92 | 30,92 | -3,68% | 59.616,00 |
| 18.02.2026 | 31,60 | 32,10 | 31,41 | 32,10 | 2,19% | 12.157,00 |
| 17.02.2026 | 31,70 | 31,70 | 31,01 | 31,41 | -0,62% | 17.081,00 |
| 16.02.2026 | 31,46 | 32,44 | 31,46 | 31,60 | 1,26% | 38.602,00 |
| 13.02.2026 | 30,82 | 31,60 | 30,62 | 31,21 | 1,60% | 35.259,00 |
| 12.02.2026 | 31,21 | 31,60 | 30,52 | 30,72 | -0,48% | 34.197,00 |
| 11.02.2026 | 31,11 | 31,11 | 30,52 | 30,87 | -0,79% | 24.889,00 |
| 10.02.2026 | 31,31 | 31,36 | 30,47 | 31,11 | -0,78% | 30.235,00 |
| 09.02.2026 | 31,31 | 31,51 | 31,21 | 31,36 | 0,95% | 22.518,00 |
| 06.02.2026 | 31,11 | 31,26 | 30,47 | 31,06 | 0,00% | 27.274,00 |
| 05.02.2026 | 31,95 | 32,00 | 30,52 | 31,06 | -2,62% | 47.918,00 |
| 04.02.2026 | 32,39 | 32,59 | 31,80 | 31,90 | -1,37% | 24.804,00 |
| 03.02.2026 | 32,44 | 32,64 | 32,15 | 32,34 | -0,15% | 26.015,00 |
| 02.02.2026 | 31,85 | 32,39 | 31,36 | 32,39 | 1,08% | 30.198,00 |
| 30.01.2026 | 32,29 | 32,34 | 31,95 | 32,05 | -0,91% | 19.886,00 |
| 29.01.2026 | 33,62 | 33,67 | 32,29 | 32,34 | -3,10% | 30.146,00 |
| 28.01.2026 | 32,49 | 33,48 | 32,49 | 33,38 | 2,42% | 54.041,00 |
| 27.01.2026 | 32,88 | 32,88 | 32,20 | 32,59 | -0,45% | 12.248,00 |
| 26.01.2026 | 32,00 | 32,88 | 31,90 | 32,74 | -0,30% | 61.321,00 |
| 23.01.2026 | 33,13 | 33,13 | 32,49 | 32,84 | -0,60% | 14.259,00 |
| 22.01.2026 | 31,65 | 33,38 | 31,65 | 33,03 | 6,85% | 54.937,00 |
| 21.01.2026 | 30,96 | 31,36 | 30,67 | 30,92 | -0,32% | 22.714,00 |
| 20.01.2026 | 31,31 | 31,31 | 30,62 | 31,01 | -2,02% | 34.190,00 |
| 19.01.2026 | 31,36 | 31,70 | 30,96 | 31,65 | -2,13% | 30.898,00 |
| 16.01.2026 | 34,02 | 34,07 | 32,00 | 32,34 | -4,78% | 64.324,00 |
| 15.01.2026 | 34,21 | 34,56 | 33,97 | 33,97 | -1,15% | 34.203,00 |
| 14.01.2026 | 33,72 | 34,51 | 33,72 | 34,36 | 1,75% | 48.248,00 |
| 13.01.2026 | 33,87 | 34,07 | 33,18 | 33,77 | 0,59% | 46.221,00 |
| 12.01.2026 | 32,98 | 33,87 | 32,64 | 33,57 | 1,94% | 57.312,00 |
| 09.01.2026 | 31,75 | 32,93 | 31,60 | 32,93 | 4,21% | 43.817,00 |
| 08.01.2026 | 31,41 | 32,00 | 30,67 | 31,60 | 0,63% | 56.491,00 |
| 07.01.2026 | 30,23 | 31,41 | 30,18 | 31,41 | 4,42% | 46.144,00 |
| 06.01.2026 | 29,68 | 30,13 | 29,54 | 30,08 | 0,99% | 36.520,00 |
| 05.01.2026 | 29,29 | 29,93 | 29,14 | 29,78 | 2,02% | 35.845,00 |
| 02.01.2026 | 29,59 | 29,78 | 29,14 | 29,19 | -1,17% | 27.767,00 |
| 30.12.2025 | 29,04 | 29,54 | 28,40 | 29,54 | 1,87% | 40.160,00 |
| 29.12.2025 | 29,00 | 29,34 | 28,90 | 29,00 | -0,34% | 18.008,00 |
| 23.12.2025 | 29,24 | 29,39 | 28,80 | 29,09 | -0,34% | 15.647,00 |
| 22.12.2025 | 28,95 | 29,24 | 28,65 | 29,19 | 2,24% | 15.573,00 |
| 19.12.2025 | 28,95 | 29,00 | 28,50 | 28,55 | -1,19% | 38.694,00 |
| 18.12.2025 | 28,31 | 29,19 | 28,31 | 28,90 | 2,44% | 45.714,00 |
| 17.12.2025 | 28,36 | 28,80 | 28,06 | 28,21 | 0,17% | 25.534,00 |
| 16.12.2025 | 28,26 | 28,40 | 27,91 | 28,16 | -1,04% | 14.183,00 |
| 15.12.2025 | 28,50 | 28,70 | 28,06 | 28,45 | 0,35% | 25.417,00 |
| 12.12.2025 | 28,31 | 28,75 | 28,11 | 28,36 | -0,52% | 11.936,00 |
| 11.12.2025 | 28,11 | 28,65 | 27,96 | 28,50 | 1,05% | 21.126,00 |
| 10.12.2025 | 28,26 | 28,31 | 28,01 | 28,21 | -0,35% | 18.086,00 |
| 09.12.2025 | 28,06 | 28,55 | 28,06 | 28,31 | 0,35% | 25.172,00 |
| 08.12.2025 | 27,96 | 28,55 | 27,96 | 28,21 | 0,70% | 22.717,00 |
| 05.12.2025 | 27,76 | 28,31 | 27,67 | 28,01 | 1,07% | 17.098,00 |
| 04.12.2025 | 28,01 | 28,16 | 27,72 | 27,72 | -0,35% | 22.791,00 |
| 03.12.2025 | 27,76 | 27,86 | 27,47 | 27,81 | 0,36% | 10.414,00 |
| 02.12.2025 | 26,93 | 27,72 | 26,88 | 27,72 | 2,36% | 29.593,00 |
| 01.12.2025 | 28,06 | 28,06 | 26,98 | 27,08 | -3,34% | 22.614,00 |
| 28.11.2025 | 27,67 | 28,01 | 27,62 | 28,01 | 0,53% | 21.112,00 |
| 27.11.2025 | 27,47 | 28,01 | 27,37 | 27,86 | 1,07% | 22.205,00 |
| 26.11.2025 | 26,58 | 27,67 | 26,58 | 27,57 | 2,56% | 38.480,00 |
| 25.11.2025 | 26,04 | 26,88 | 25,70 | 26,88 | 4,60% | 42.971,00 |
| 24.11.2025 | 24,86 | 25,89 | 24,86 | 25,70 | 3,16% | 23.146,00 |
| 21.11.2025 | 25,60 | 25,60 | 24,61 | 24,91 | -3,80% | 30.850,00 |
| 20.11.2025 | 25,84 | 26,19 | 25,45 | 25,89 | 2,73% | 41.454,00 |
| 19.11.2025 | 25,30 | 25,89 | 25,20 | 25,20 | 0,20% | 39.130,00 |
| 18.11.2025 | 25,11 | 25,30 | 24,66 | 25,16 | -1,35% | 56.560,00 |
| 17.11.2025 | 27,12 | 28,21 | 23,48 | 25,50 | -6,33% | 215.101,00 |
| 14.11.2025 | 27,17 | 27,22 | 26,44 | 27,22 | 0,91% | 17.409,00 |
| 13.11.2025 | 27,03 | 28,26 | 26,73 | 26,98 | 3,40% | 51.530,00 |
| 12.11.2025 | 26,34 | 26,68 | 26,04 | 26,09 | -0,19% | 27.270,00 |
| 11.11.2025 | 26,29 | 26,34 | 25,84 | 26,14 | 0,00% | 27.347,00 |