24,000€
-2,24%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,45 | 24,45 | 23,25 | 24,15 | -1,63% | 86.916,00 |
| 19.12.2024 | 23,20 | 25,10 | 22,85 | 24,55 | 4,03% | 76.594,00 |
| 18.12.2024 | 23,45 | 23,75 | 23,30 | 23,60 | 1,72% | 23.999,00 |
| 17.12.2024 | 24,15 | 24,15 | 23,20 | 23,20 | -3,33% | 28.607,00 |
| 16.12.2024 | 24,55 | 24,60 | 23,85 | 24,00 | -1,84% | 22.928,00 |
| 13.12.2024 | 25,05 | 25,20 | 24,35 | 24,45 | -2,00% | 17.441,00 |
| 12.12.2024 | 24,95 | 25,25 | 24,55 | 24,95 | 0,40% | 41.382,00 |
| 11.12.2024 | 24,60 | 25,20 | 24,25 | 24,85 | 2,90% | 46.957,00 |
| 10.12.2024 | 24,45 | 24,95 | 24,00 | 24,15 | -1,83% | 45.261,00 |
| 09.12.2024 | 24,35 | 24,95 | 24,30 | 24,60 | 2,07% | 30.352,00 |
| 06.12.2024 | 23,95 | 24,50 | 23,90 | 24,10 | 0,21% | 24.119,00 |
| 05.12.2024 | 23,50 | 24,30 | 23,50 | 24,05 | 2,34% | 37.189,00 |
| 04.12.2024 | 23,95 | 24,20 | 22,00 | 23,50 | -1,88% | 80.294,00 |
| 03.12.2024 | 24,90 | 25,20 | 23,90 | 23,95 | -2,84% | 42.438,00 |
| 02.12.2024 | 24,55 | 25,70 | 24,35 | 24,65 | 0,00% | 75.374,00 |
| 29.11.2024 | 23,55 | 24,65 | 23,55 | 24,65 | 4,45% | 28.780,00 |
| 28.11.2024 | 23,20 | 23,90 | 23,20 | 23,60 | 1,94% | 29.001,00 |
| 27.11.2024 | 22,90 | 23,30 | 22,55 | 23,15 | 1,98% | 19.318,00 |
| 26.11.2024 | 22,70 | 23,20 | 22,50 | 22,70 | 0,00% | 25.271,00 |
| 25.11.2024 | 22,80 | 23,10 | 22,30 | 22,70 | 0,00% | 27.396,00 |
| 22.11.2024 | 22,15 | 22,85 | 22,05 | 22,70 | 1,45% | 18.078,00 |
| 21.11.2024 | 23,18 | 23,18 | 22,08 | 22,38 | -3,56% | - |
| 20.11.2024 | 22,75 | 23,20 | 22,65 | 23,20 | 2,88% | 32.895,00 |
| 19.11.2024 | 21,90 | 22,95 | 21,75 | 22,55 | 2,97% | 72.144,00 |
| 18.11.2024 | 21,40 | 22,00 | 21,40 | 21,90 | 2,34% | 28.725,00 |
| 15.11.2024 | 21,35 | 22,00 | 21,30 | 21,40 | -0,70% | 25.293,00 |
| 14.11.2024 | 21,75 | 22,20 | 21,20 | 21,55 | -0,46% | 56.807,00 |
| 13.11.2024 | 22,60 | 22,60 | 21,65 | 21,65 | -4,20% | 47.895,00 |
| 12.11.2024 | 23,00 | 23,00 | 22,15 | 22,60 | -1,95% | 61.855,00 |
| 11.11.2024 | 23,50 | 23,60 | 22,60 | 23,05 | -0,86% | 45.462,00 |
| 08.11.2024 | 24,35 | 24,35 | 22,45 | 23,25 | -3,33% | 64.341,00 |
| 07.11.2024 | 23,70 | 24,35 | 23,65 | 24,05 | 2,34% | 24.164,00 |
| 06.11.2024 | 24,30 | 24,80 | 23,45 | 23,50 | -2,08% | 40.046,00 |
| 05.11.2024 | 24,00 | 24,40 | 23,80 | 24,00 | 0,42% | 50.224,00 |
| 04.11.2024 | 24,70 | 24,85 | 23,80 | 23,90 | -3,82% | 42.063,00 |
| 01.11.2024 | 24,60 | 24,90 | 24,35 | 24,85 | 1,02% | 27.921,00 |
| 31.10.2024 | 23,85 | 24,65 | 23,70 | 24,60 | 3,58% | 50.048,00 |
| 30.10.2024 | 23,95 | 24,30 | 23,50 | 23,75 | -0,21% | 85.169,00 |
| 29.10.2024 | 24,65 | 24,70 | 23,80 | 23,80 | -3,25% | 51.285,00 |
| 28.10.2024 | 24,50 | 25,20 | 24,45 | 24,60 | 1,23% | 30.953,00 |
| 25.10.2024 | 24,80 | 25,15 | 24,15 | 24,30 | -1,82% | 53.435,00 |
| 24.10.2024 | 24,90 | 25,45 | 24,75 | 24,75 | 1,02% | 45.208,00 |
| 23.10.2024 | 25,30 | 25,60 | 24,50 | 24,50 | -2,97% | 44.314,00 |
| 22.10.2024 | 24,55 | 25,95 | 24,55 | 25,25 | 3,48% | 69.089,00 |
| 21.10.2024 | 24,50 | 25,75 | 24,30 | 24,40 | -0,41% | 57.055,00 |
| 18.10.2024 | 23,75 | 25,10 | 23,70 | 24,50 | 4,03% | 96.379,00 |
| 17.10.2024 | 23,40 | 24,10 | 23,40 | 23,55 | 0,00% | 35.894,00 |
| 16.10.2024 | 23,65 | 23,95 | 23,20 | 23,55 | -0,21% | 43.789,00 |
| 15.10.2024 | 24,33 | 24,33 | 23,23 | 23,60 | 1,07% | - |
| 14.10.2024 | 24,45 | 24,45 | 23,20 | 23,35 | -4,30% | 48.011,00 |
| 11.10.2024 | 24,65 | 25,20 | 24,15 | 24,40 | 1,24% | 57.842,00 |
| 10.10.2024 | 23,65 | 24,80 | 23,65 | 24,10 | 2,34% | 48.404,00 |
| 09.10.2024 | 23,65 | 23,65 | 23,40 | 23,55 | -0,21% | 15.545,00 |
| 08.10.2024 | 24,90 | 25,00 | 22,85 | 23,60 | -5,22% | 106.429,00 |
| 07.10.2024 | 25,00 | 25,60 | 24,55 | 24,90 | 1,84% | 65.931,00 |
| 04.10.2024 | 24,20 | 24,75 | 23,75 | 24,45 | 1,03% | 67.210,00 |
| 03.10.2024 | 22,65 | 24,40 | 22,50 | 24,20 | 5,91% | 108.038,00 |
| 02.10.2024 | 22,40 | 23,05 | 21,85 | 22,85 | 1,56% | 106.114,00 |
| 01.10.2024 | 21,25 | 22,55 | 20,90 | 22,50 | 7,14% | 170.138,00 |
| 30.09.2024 | 22,15 | 22,55 | 21,00 | 21,00 | -4,76% | 173.815,00 |
| 27.09.2024 | 22,60 | 22,70 | 20,65 | 22,05 | -0,68% | 476.681,00 |
| 26.09.2024 | 22,00 | 22,70 | 18,64 | 22,20 | -14,12% | 928.763,00 |
| 25.09.2024 | 27,95 | 28,00 | 24,80 | 25,85 | -7,51% | 226.616,00 |
| 24.09.2024 | 29,30 | 29,30 | 27,90 | 27,95 | -3,95% | 60.484,00 |
| 23.09.2024 | 29,45 | 29,45 | 28,65 | 29,10 | 0,17% | 13.150,00 |
| 20.09.2024 | 29,90 | 30,10 | 28,85 | 29,05 | -2,52% | 36.983,00 |
| 19.09.2024 | 29,15 | 30,00 | 29,05 | 29,80 | 4,93% | 34.111,00 |
| 18.09.2024 | 28,20 | 28,75 | 27,95 | 28,40 | 0,71% | 22.378,00 |
| 17.09.2024 | 28,15 | 28,35 | 27,80 | 28,20 | 0,36% | 17.565,00 |
| 16.09.2024 | 28,50 | 28,55 | 27,95 | 28,10 | -1,40% | 10.468,00 |
| 13.09.2024 | 28,30 | 28,70 | 28,05 | 28,50 | 1,42% | 16.728,00 |
| 12.09.2024 | 28,20 | 28,60 | 27,80 | 28,10 | 0,00% | 31.749,00 |
| 11.09.2024 | 28,65 | 28,85 | 28,05 | 28,10 | -2,26% | 21.339,00 |
| 10.09.2024 | 28,75 | 29,05 | 28,40 | 28,75 | -0,17% | 9.988,00 |
| 09.09.2024 | 28,45 | 29,10 | 28,45 | 28,80 | 1,95% | 13.562,00 |
| 06.09.2024 | 29,10 | 29,25 | 28,10 | 28,25 | -3,42% | 26.616,00 |
| 05.09.2024 | 29,30 | 30,00 | 29,25 | 29,25 | -0,85% | 8.039,00 |
| 04.09.2024 | 29,05 | 29,65 | 28,70 | 29,50 | 0,00% | 19.108,00 |
| 03.09.2024 | 30,00 | 30,20 | 29,30 | 29,50 | -1,83% | 23.008,00 |
| 02.09.2024 | 30,50 | 30,65 | 30,00 | 30,05 | -1,96% | 10.311,00 |
| 30.08.2024 | 30,80 | 30,95 | 30,35 | 30,65 | 0,33% | 14.909,00 |
| 29.08.2024 | 30,00 | 30,60 | 29,75 | 30,55 | 0,99% | 22.782,00 |
| 28.08.2024 | 30,60 | 30,60 | 30,00 | 30,25 | -0,98% | 22.515,00 |
| 27.08.2024 | 30,75 | 30,95 | 30,50 | 30,55 | -1,29% | 15.646,00 |
| 26.08.2024 | 31,25 | 31,30 | 30,75 | 30,95 | -0,96% | 15.797,00 |
| 23.08.2024 | 30,85 | 31,40 | 30,80 | 31,25 | 0,81% | 17.952,00 |
| 22.08.2024 | 31,40 | 31,60 | 30,75 | 31,00 | -1,12% | 20.315,00 |
| 21.08.2024 | 30,80 | 31,65 | 30,80 | 31,35 | 0,97% | 6.393,00 |
| 20.08.2024 | 31,30 | 31,50 | 30,80 | 31,05 | -0,48% | 14.414,00 |
| 19.08.2024 | 31,30 | 31,55 | 30,80 | 31,20 | 0,65% | 10.749,00 |
| 16.08.2024 | 30,50 | 31,65 | 30,35 | 31,00 | 1,14% | 21.289,00 |
| 15.08.2024 | 30,25 | 31,00 | 30,10 | 30,65 | 0,33% | 30.064,00 |
| 14.08.2024 | 32,05 | 32,30 | 29,50 | 30,55 | -3,63% | 53.210,00 |
| 13.08.2024 | 31,45 | 32,10 | 31,35 | 31,70 | 1,44% | 30.473,00 |
| 12.08.2024 | 31,20 | 31,40 | 30,85 | 31,25 | 0,16% | 14.585,00 |
| 09.08.2024 | 30,35 | 31,25 | 30,20 | 31,20 | 2,63% | 13.947,00 |
| 08.08.2024 | 31,30 | 31,30 | 30,05 | 30,40 | -2,25% | 22.564,00 |
| 07.08.2024 | 30,75 | 31,65 | 30,65 | 31,10 | 1,63% | 23.712,00 |
| 06.08.2024 | 30,30 | 30,70 | 29,45 | 30,60 | 3,73% | 38.685,00 |
| 05.08.2024 | 28,20 | 29,55 | 27,30 | 29,50 | -2,48% | 109.122,00 |