27,025€
-1,19%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,28 | 27,38 | 26,95 | 27,05 | -1,10% | - |
| 05.11.2026 | 27,20 | 28,20 | 27,10 | 27,35 | 0,74% | 46.084,00 |
| 04.11.2026 | 26,95 | 27,40 | 26,80 | 27,15 | 1,12% | 34.235,00 |
| 03.11.2026 | 27,40 | 27,40 | 26,85 | 26,85 | -2,19% | 29.642,00 |
| 02.11.2026 | 26,45 | 27,75 | 26,45 | 27,45 | 4,77% | 53.315,00 |
| 30.10.2026 | 27,05 | 27,10 | 26,05 | 26,20 | -2,78% | 42.985,00 |
| 29.10.2026 | 28,40 | 28,40 | 26,90 | 26,95 | -4,60% | 63.530,00 |
| 28.10.2026 | 29,15 | 29,35 | 28,25 | 28,25 | -3,58% | 55.799,00 |
| 27.10.2026 | 29,80 | 30,30 | 29,30 | 29,30 | -2,66% | 60.221,00 |
| 26.10.2026 | 28,00 | 30,30 | 27,85 | 30,10 | 5,61% | 151.903,00 |
| 23.10.2026 | 27,40 | 28,70 | 27,25 | 28,50 | 2,89% | 82.326,00 |
| 22.10.2026 | 26,10 | 28,00 | 26,00 | 27,70 | 4,92% | 120.709,00 |
| 21.10.2026 | 26,10 | 26,50 | 25,75 | 26,40 | 0,76% | 26.671,00 |
| 20.10.2026 | 25,35 | 26,30 | 25,00 | 26,20 | 4,17% | 101.774,00 |
| 19.10.2026 | 24,50 | 25,15 | 24,50 | 25,15 | 3,29% | 43.752,00 |
| 16.10.2026 | 24,50 | 25,05 | 24,30 | 24,35 | -1,42% | 29.539,00 |
| 15.10.2026 | 25,00 | 25,10 | 24,00 | 24,70 | -1,40% | 106.041,00 |
| 14.10.2026 | 24,85 | 25,50 | 24,50 | 25,05 | 3,30% | 60.263,00 |
| 13.10.2026 | 24,30 | 24,65 | 24,10 | 24,25 | -1,02% | 29.550,00 |
| 12.10.2026 | 25,15 | 25,15 | 24,50 | 24,50 | -2,20% | 39.117,00 |
| 09.10.2026 | 24,80 | 25,25 | 24,80 | 25,05 | 1,01% | 7.549,00 |
| 08.10.2026 | 24,80 | 24,95 | 24,65 | 24,80 | -0,80% | 24.322,00 |
| 07.10.2026 | 25,35 | 25,50 | 24,60 | 25,00 | -1,57% | 46.191,00 |
| 06.10.2026 | 25,05 | 25,40 | 25,00 | 25,40 | 1,80% | 13.569,00 |
| 05.10.2026 | 24,85 | 25,60 | 24,60 | 24,95 | 1,22% | 54.378,00 |
| 02.10.2026 | 24,15 | 24,85 | 24,15 | 24,65 | 1,44% | 34.334,00 |
| 01.10.2026 | 24,80 | 24,80 | 23,95 | 24,30 | -0,82% | 27.109,00 |
| 30.09.2026 | 24,20 | 24,70 | 24,15 | 24,50 | 1,66% | 31.981,00 |
| 29.09.2026 | 24,00 | 24,30 | 23,90 | 24,10 | 0,84% | 38.325,00 |
| 28.09.2026 | 24,15 | 24,45 | 23,90 | 23,90 | -1,65% | 28.589,00 |
| 25.09.2026 | 24,00 | 24,55 | 24,00 | 24,30 | 2,10% | 23.334,00 |
| 24.09.2026 | 24,95 | 24,95 | 23,75 | 23,80 | -3,84% | 59.614,00 |
| 23.09.2026 | 25,20 | 25,25 | 24,65 | 24,75 | -1,79% | 38.186,00 |
| 22.09.2026 | 25,70 | 25,90 | 25,20 | 25,20 | -0,98% | 21.634,00 |
| 21.09.2026 | 25,75 | 26,00 | 25,20 | 25,45 | -1,36% | 39.792,00 |
| 18.09.2026 | 25,90 | 26,15 | 25,75 | 25,80 | -0,96% | 32.168,00 |
| 17.09.2026 | 26,10 | 26,40 | 25,95 | 26,05 | 0,19% | 39.422,00 |
| 16.09.2026 | 25,80 | 26,05 | 25,65 | 26,00 | 0,78% | 16.774,00 |
| 15.09.2026 | 25,95 | 26,20 | 25,55 | 25,80 | -0,19% | 29.834,00 |
| 14.09.2026 | 25,90 | 26,10 | 25,75 | 25,85 | -0,96% | 20.765,00 |
| 11.09.2026 | 25,85 | 26,10 | 25,85 | 26,10 | 1,16% | 14.236,00 |
| 10.09.2026 | 25,50 | 26,00 | 25,50 | 25,80 | 0,98% | 20.430,00 |
| 09.09.2026 | 26,00 | 26,00 | 25,55 | 25,55 | -1,73% | 24.955,00 |
| 08.09.2026 | 25,95 | 26,00 | 25,55 | 26,00 | 0,39% | 10.583,00 |
| 07.09.2026 | 25,35 | 26,00 | 25,35 | 25,90 | 2,37% | 26.743,00 |
| 04.09.2026 | 25,40 | 25,40 | 25,10 | 25,30 | 0,00% | 17.161,00 |
| 03.09.2026 | 25,10 | 25,40 | 25,10 | 25,30 | 0,00% | 26.957,00 |
| 02.09.2026 | 25,20 | 25,35 | 25,00 | 25,30 | 0,00% | 30.640,00 |
| 01.09.2026 | 25,70 | 25,75 | 25,30 | 25,30 | -0,39% | 19.326,00 |
| 31.08.2026 | 26,00 | 26,00 | 25,20 | 25,40 | -1,74% | 98.586,00 |
| 28.08.2026 | 25,70 | 26,10 | 25,70 | 25,85 | 1,17% | 22.951,00 |
| 27.08.2026 | 25,85 | 25,90 | 25,50 | 25,55 | -0,58% | 26.758,00 |
| 26.08.2026 | 26,60 | 26,60 | 25,70 | 25,70 | -3,02% | 46.318,00 |
| 25.08.2026 | 26,55 | 26,80 | 26,45 | 26,50 | 0,00% | 24.781,00 |
| 24.08.2026 | 26,75 | 26,85 | 26,50 | 26,50 | -1,12% | 21.608,00 |
| 21.08.2026 | 26,75 | 27,20 | 26,70 | 26,80 | 1,13% | 26.086,00 |
| 20.08.2026 | 27,10 | 27,10 | 26,50 | 26,50 | -1,49% | 17.743,00 |
| 19.08.2026 | 26,90 | 27,10 | 26,80 | 26,90 | 0,37% | 21.122,00 |
| 18.08.2026 | 27,00 | 27,10 | 26,75 | 26,80 | 0,00% | 22.946,00 |
| 17.08.2026 | 26,90 | 27,35 | 26,80 | 26,80 | -0,92% | 41.081,00 |
| 14.08.2026 | 26,80 | 27,10 | 26,70 | 27,05 | 1,69% | 21.961,00 |
| 13.08.2026 | 27,25 | 27,25 | 26,60 | 26,60 | -1,30% | 17.946,00 |
| 12.08.2026 | 27,00 | 27,15 | 26,90 | 26,95 | -0,92% | 15.973,00 |
| 11.08.2026 | 26,95 | 27,25 | 26,80 | 27,20 | 0,55% | 25.535,00 |
| 10.08.2026 | 27,20 | 27,45 | 26,95 | 27,05 | -0,73% | 19.549,00 |
| 07.08.2026 | 27,35 | 27,50 | 26,90 | 27,25 | 0,37% | 33.085,00 |
| 06.08.2026 | 27,05 | 27,35 | 26,80 | 27,15 | 0,37% | 68.368,00 |
| 05.08.2026 | 27,00 | 27,20 | 26,85 | 27,05 | 0,19% | 28.426,00 |
| 04.08.2026 | 27,15 | 27,70 | 26,95 | 27,00 | 0,56% | 45.602,00 |
| 03.08.2026 | 27,00 | 27,25 | 26,75 | 26,85 | 0,56% | 32.504,00 |
| 31.07.2026 | 27,05 | 27,20 | 26,55 | 26,70 | -1,11% | 50.572,00 |
| 30.07.2026 | 26,90 | 27,30 | 26,85 | 27,00 | 0,00% | 35.704,00 |
| 29.07.2026 | 27,00 | 27,25 | 26,75 | 27,00 | 0,56% | 40.710,00 |
| 28.07.2026 | 27,10 | 27,20 | 26,45 | 26,85 | -1,10% | 47.871,00 |
| 27.07.2026 | 27,40 | 27,70 | 27,15 | 27,15 | 0,37% | 23.042,00 |
| 24.07.2026 | 26,90 | 27,25 | 26,90 | 27,05 | 0,56% | 20.355,00 |
| 23.07.2026 | 27,50 | 27,60 | 26,70 | 26,90 | -2,54% | 43.111,00 |
| 22.07.2026 | 27,60 | 27,80 | 27,35 | 27,60 | -0,36% | 38.742,00 |
| 21.07.2026 | 27,30 | 27,85 | 27,10 | 27,70 | 1,84% | 61.447,00 |
| 20.07.2026 | 27,30 | 27,55 | 27,20 | 27,20 | 0,00% | 27.218,00 |
| 17.07.2026 | 27,25 | 27,25 | 26,85 | 27,20 | -0,73% | 25.297,00 |
| 16.07.2026 | 27,15 | 27,45 | 26,85 | 27,40 | 0,92% | 30.597,00 |
| 15.07.2026 | 27,20 | 27,35 | 26,80 | 27,15 | 0,00% | 32.089,00 |
| 14.07.2026 | 27,00 | 27,25 | 26,65 | 27,15 | -0,37% | 40.441,00 |
| 13.07.2026 | 26,95 | 27,30 | 26,70 | 27,25 | 0,93% | 29.234,00 |
| 10.07.2026 | 27,35 | 27,45 | 26,80 | 27,00 | -0,92% | 39.417,00 |
| 09.07.2026 | 27,25 | 27,40 | 26,75 | 27,25 | 2,06% | 35.528,00 |
| 08.07.2026 | 27,80 | 27,80 | 26,70 | 26,70 | -3,44% | 64.771,00 |
| 07.07.2026 | 28,40 | 28,40 | 27,50 | 27,65 | -3,66% | 54.662,00 |
| 06.07.2026 | 27,00 | 28,70 | 27,00 | 28,70 | 1,41% | 95.139,00 |
| 03.07.2026 | 28,90 | 29,00 | 28,30 | 28,30 | 0,35% | 71.136,00 |
| 02.07.2026 | 28,10 | 28,50 | 27,95 | 28,20 | 0,00% | 63.257,00 |
| 01.07.2026 | 27,20 | 28,30 | 27,15 | 28,20 | 3,68% | 84.509,00 |
| 30.06.2026 | 28,40 | 28,55 | 27,20 | 27,20 | -0,55% | 115.603,00 |
| 29.06.2026 | 27,90 | 28,25 | 27,35 | 27,35 | -0,73% | 59.283,00 |
| 26.06.2026 | 28,50 | 28,50 | 27,40 | 27,55 | -3,67% | 85.049,00 |
| 25.06.2026 | 29,40 | 29,40 | 28,30 | 28,60 | -2,05% | 44.148,00 |
| 24.06.2026 | 29,30 | 29,75 | 29,20 | 29,20 | -1,02% | 28.064,00 |
| 23.06.2026 | 29,55 | 29,55 | 28,65 | 29,50 | -0,67% | 59.338,00 |
| 22.06.2026 | 29,40 | 29,80 | 29,25 | 29,70 | 1,02% | 63.756,00 |