27,700€
-1,60%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,50 | 28,95 | 27,40 | 27,65 | -1,78% | 23.160,00 |
| 14.08.2025 | 28,65 | 28,65 | 27,85 | 28,15 | -1,23% | 31.846,00 |
| 13.08.2025 | 28,35 | 28,55 | 28,05 | 28,50 | 1,24% | 32.147,00 |
| 12.08.2025 | 29,60 | 30,95 | 27,90 | 28,15 | -4,25% | 101.580,00 |
| 11.08.2025 | 27,95 | 29,70 | 27,80 | 29,40 | 6,33% | 59.824,00 |
| 08.08.2025 | 27,40 | 28,00 | 27,30 | 27,65 | 1,28% | 24.756,00 |
| 07.08.2025 | 27,75 | 28,00 | 27,30 | 27,30 | -0,73% | 12.666,00 |
| 06.08.2025 | 27,20 | 27,70 | 26,90 | 27,50 | 2,04% | 21.206,00 |
| 05.08.2025 | 26,40 | 27,90 | 26,40 | 26,95 | -0,37% | 80.873,00 |
| 04.08.2025 | 28,20 | 28,40 | 27,00 | 27,05 | -6,72% | 56.944,00 |
| 01.08.2025 | 24,80 | 29,00 | 23,60 | 29,00 | -4,45% | 479.328,00 |
| 31.07.2025 | 30,20 | 30,50 | 29,85 | 30,35 | 0,50% | 24.344,00 |
| 30.07.2025 | 30,50 | 30,70 | 29,95 | 30,20 | -1,63% | 15.730,00 |
| 29.07.2025 | 31,20 | 31,25 | 30,70 | 30,70 | -0,65% | 23.459,00 |
| 28.07.2025 | 32,00 | 32,45 | 30,90 | 30,90 | -2,68% | 23.537,00 |
| 25.07.2025 | 32,05 | 32,05 | 31,40 | 31,75 | -1,09% | 17.111,00 |
| 24.07.2025 | 32,00 | 32,35 | 31,60 | 32,10 | 1,58% | 23.911,00 |
| 23.07.2025 | 31,80 | 32,10 | 31,40 | 31,60 | 1,12% | 26.931,00 |
| 22.07.2025 | 31,25 | 31,70 | 30,35 | 31,25 | -0,32% | 53.428,00 |
| 21.07.2025 | 32,65 | 32,70 | 31,35 | 31,35 | -4,27% | 32.770,00 |
| 18.07.2025 | 33,20 | 33,35 | 32,20 | 32,75 | -0,61% | 38.980,00 |
| 17.07.2025 | 33,45 | 33,70 | 32,95 | 32,95 | -0,60% | 25.339,00 |
| 16.07.2025 | 33,50 | 33,95 | 33,15 | 33,15 | -0,30% | 16.209,00 |
| 15.07.2025 | 33,65 | 34,40 | 33,25 | 33,25 | 0,00% | 38.285,00 |
| 14.07.2025 | 32,80 | 33,55 | 32,35 | 33,25 | 0,00% | 43.968,00 |
| 11.07.2025 | 33,90 | 34,10 | 33,20 | 33,25 | -2,92% | 28.753,00 |
| 10.07.2025 | 34,20 | 34,50 | 33,90 | 34,25 | -0,44% | 30.265,00 |
| 09.07.2025 | 33,70 | 34,45 | 33,70 | 34,40 | 2,23% | 37.230,00 |
| 08.07.2025 | 33,60 | 33,90 | 33,20 | 33,65 | 1,05% | 28.259,00 |
| 07.07.2025 | 33,50 | 33,85 | 32,90 | 33,30 | 0,30% | 37.013,00 |
| 04.07.2025 | 34,35 | 34,35 | 32,75 | 33,20 | -3,77% | 38.681,00 |
| 03.07.2025 | 32,90 | 34,90 | 32,90 | 34,50 | 1,17% | 40.356,00 |
| 02.07.2025 | 35,35 | 35,40 | 34,10 | 34,10 | -2,71% | 103.323,00 |
| 01.07.2025 | 36,35 | 36,35 | 34,65 | 35,05 | -2,91% | 54.612,00 |
| 30.06.2025 | 36,80 | 37,40 | 35,90 | 36,10 | -1,37% | 65.321,00 |
| 27.06.2025 | 36,55 | 36,85 | 35,90 | 36,60 | 1,10% | 29.807,00 |
| 26.06.2025 | 35,60 | 36,40 | 35,45 | 36,20 | 2,55% | 40.258,00 |
| 25.06.2025 | 35,75 | 35,90 | 34,85 | 35,30 | -0,56% | 47.687,00 |
| 24.06.2025 | 35,35 | 36,10 | 34,95 | 35,50 | -0,14% | 29.477,00 |
| 23.06.2025 | 34,20 | 35,90 | 33,50 | 35,55 | 2,45% | 65.062,00 |
| 20.06.2025 | 33,90 | 34,70 | 33,50 | 34,70 | 3,43% | 88.918,00 |
| 19.06.2025 | 33,60 | 33,85 | 33,40 | 33,55 | -0,89% | 16.146,00 |
| 18.06.2025 | 34,25 | 34,25 | 33,25 | 33,85 | -1,88% | 17.227,00 |
| 17.06.2025 | 34,45 | 34,50 | 33,85 | 34,50 | 0,88% | 18.398,00 |
| 16.06.2025 | 33,35 | 34,40 | 33,35 | 34,20 | 2,40% | 36.453,00 |
| 13.06.2025 | 33,55 | 33,55 | 32,70 | 33,40 | -1,04% | 18.602,00 |
| 12.06.2025 | 33,35 | 33,85 | 32,95 | 33,75 | 1,20% | 42.157,00 |
| 11.06.2025 | 33,10 | 33,50 | 33,00 | 33,35 | 1,06% | 16.436,00 |
| 10.06.2025 | 33,20 | 33,80 | 32,65 | 33,00 | -0,90% | 20.813,00 |
| 09.06.2025 | 33,75 | 33,80 | 33,10 | 33,30 | -1,19% | 13.196,00 |
| 06.06.2025 | 34,05 | 34,20 | 33,30 | 33,70 | -0,88% | 25.676,00 |
| 05.06.2025 | 33,50 | 34,20 | 33,45 | 34,00 | 1,49% | 22.810,00 |
| 04.06.2025 | 33,00 | 33,50 | 32,90 | 33,50 | 1,36% | 26.117,00 |
| 03.06.2025 | 33,30 | 33,30 | 32,70 | 33,05 | -0,60% | 15.140,00 |
| 02.06.2025 | 33,05 | 33,45 | 32,65 | 33,25 | 0,91% | 48.080,00 |
| 30.05.2025 | 33,20 | 33,75 | 32,95 | 32,95 | 0,46% | 32.541,00 |
| 29.05.2025 | 33,20 | 33,30 | 32,60 | 32,80 | -0,76% | 25.470,00 |
| 28.05.2025 | 33,30 | 33,75 | 32,95 | 33,05 | -1,49% | 22.273,00 |
| 27.05.2025 | 33,55 | 33,85 | 33,40 | 33,55 | -1,03% | 17.675,00 |
| 26.05.2025 | 33,15 | 34,40 | 33,15 | 33,90 | 3,83% | 23.853,00 |
| 23.05.2025 | 33,95 | 33,95 | 32,00 | 32,65 | -3,97% | 38.066,00 |
| 22.05.2025 | 34,50 | 34,50 | 32,80 | 34,00 | -0,73% | 47.315,00 |
| 21.05.2025 | 34,60 | 35,50 | 33,85 | 34,25 | -0,87% | 34.406,00 |
| 20.05.2025 | 33,25 | 35,90 | 32,85 | 34,55 | 5,18% | 136.985,00 |
| 19.05.2025 | 31,85 | 32,85 | 31,70 | 32,85 | 2,82% | 43.240,00 |
| 16.05.2025 | 33,10 | 33,80 | 31,45 | 31,95 | -2,59% | 97.270,00 |
| 15.05.2025 | 33,40 | 33,70 | 32,80 | 32,80 | -2,09% | 19.068,00 |
| 14.05.2025 | 32,90 | 34,00 | 32,90 | 33,50 | 2,92% | 41.110,00 |
| 13.05.2025 | 32,20 | 32,90 | 32,05 | 32,55 | 0,77% | 37.285,00 |
| 12.05.2025 | 32,60 | 32,90 | 31,70 | 32,30 | -0,46% | 62.405,00 |
| 09.05.2025 | 33,00 | 33,20 | 32,35 | 32,45 | -1,52% | 47.979,00 |
| 08.05.2025 | 32,15 | 33,85 | 31,90 | 32,95 | 2,49% | 105.597,00 |
| 07.05.2025 | 34,30 | 34,30 | 31,95 | 32,15 | -5,44% | 74.907,00 |
| 06.05.2025 | 33,50 | 34,10 | 33,00 | 34,00 | 3,19% | 39.545,00 |
| 05.05.2025 | 34,90 | 35,00 | 32,65 | 32,95 | -5,99% | 73.301,00 |
| 02.05.2025 | 32,25 | 35,10 | 32,25 | 35,05 | 9,53% | 95.512,00 |
| 30.04.2025 | 31,95 | 32,45 | 30,90 | 32,00 | 1,43% | 86.489,00 |
| 29.04.2025 | 32,50 | 33,35 | 30,55 | 31,55 | -15,64% | 209.999,00 |
| 28.04.2025 | 36,00 | 37,40 | 35,80 | 37,40 | 5,06% | 54.799,00 |
| 25.04.2025 | 35,00 | 35,80 | 34,50 | 35,60 | 2,15% | 61.203,00 |
| 24.04.2025 | 34,15 | 34,85 | 33,75 | 34,85 | 2,65% | 49.087,00 |
| 23.04.2025 | 34,25 | 35,05 | 33,35 | 33,95 | 1,49% | 61.146,00 |
| 22.04.2025 | 34,20 | 34,20 | 32,70 | 33,45 | -3,60% | 57.020,00 |
| 17.04.2025 | 34,00 | 34,70 | 34,00 | 34,70 | 1,46% | 31.201,00 |
| 16.04.2025 | 34,05 | 34,20 | 32,25 | 34,20 | -0,87% | 60.423,00 |
| 15.04.2025 | 33,65 | 34,55 | 33,40 | 34,50 | 3,92% | 69.337,00 |
| 14.04.2025 | 32,05 | 33,25 | 31,15 | 33,20 | 6,41% | 59.844,00 |
| 11.04.2025 | 30,85 | 31,65 | 29,90 | 31,20 | 3,31% | 75.649,00 |
| 10.04.2025 | 31,30 | 32,05 | 30,00 | 30,20 | 4,68% | 53.533,00 |
| 09.04.2025 | 29,80 | 30,15 | 27,75 | 28,85 | -6,03% | 86.352,00 |
| 08.04.2025 | 29,60 | 31,15 | 28,85 | 30,70 | 8,29% | 83.727,00 |
| 07.04.2025 | 25,00 | 29,80 | 24,05 | 28,35 | -0,18% | 166.872,00 |
| 04.04.2025 | 29,65 | 30,05 | 27,25 | 28,40 | -6,43% | 134.909,00 |
| 03.04.2025 | 30,10 | 31,35 | 29,90 | 30,35 | -2,10% | 58.004,00 |
| 02.04.2025 | 33,00 | 33,00 | 30,50 | 31,00 | -5,20% | 84.658,00 |
| 01.04.2025 | 32,10 | 33,45 | 32,05 | 32,70 | 4,14% | 83.230,00 |
| 31.03.2025 | 31,25 | 31,65 | 30,60 | 31,40 | -2,33% | 122.993,00 |
| 28.03.2025 | 33,10 | 33,40 | 31,90 | 32,15 | -4,03% | 78.310,00 |
| 27.03.2025 | 34,25 | 34,40 | 33,40 | 33,50 | -3,87% | 45.223,00 |
| 26.03.2025 | 35,05 | 35,60 | 34,65 | 34,85 | 0,29% | 46.785,00 |