32,850€
-3,38%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 35,25 | 36,25 | 34,75 | 34,75 | -1,97% | 77.053,00 |
| 24.03.2025 | 37,30 | 37,75 | 35,40 | 35,45 | -3,54% | 88.201,00 |
| 21.03.2025 | 34,60 | 37,55 | 34,40 | 36,75 | 4,11% | 143.449,00 |
| 20.03.2025 | 37,00 | 38,35 | 35,30 | 35,30 | -1,67% | 131.157,00 |
| 19.03.2025 | 39,40 | 41,00 | 35,90 | 35,90 | -15,93% | 261.610,00 |
| 18.03.2025 | 48,50 | 49,20 | 36,60 | 42,70 | -4,04% | 928.599,00 |
| 17.03.2025 | 42,50 | 48,00 | 41,50 | 44,50 | 9,88% | 777.423,00 |
| 14.03.2025 | 34,90 | 40,50 | 34,20 | 40,50 | 24,04% | 546.839,00 |
| 13.03.2025 | 30,90 | 33,00 | 30,45 | 32,65 | 6,35% | 133.337,00 |
| 12.03.2025 | 29,90 | 30,70 | 29,55 | 30,70 | 6,97% | 60.287,00 |
| 11.03.2025 | 30,60 | 31,10 | 28,60 | 28,70 | -4,81% | 87.353,00 |
| 10.03.2025 | 31,25 | 31,85 | 29,90 | 30,15 | -0,33% | 122.452,00 |
| 07.03.2025 | 29,80 | 30,80 | 29,50 | 30,25 | 0,17% | 60.060,00 |
| 06.03.2025 | 29,75 | 31,00 | 29,75 | 30,20 | 2,20% | 131.312,00 |
| 05.03.2025 | 28,00 | 30,20 | 27,85 | 29,55 | 7,07% | 97.264,00 |
| 04.03.2025 | 27,45 | 27,95 | 27,15 | 27,60 | -0,18% | 40.117,00 |
| 03.03.2025 | 26,95 | 27,80 | 26,55 | 27,65 | 3,56% | 66.630,00 |
| 28.02.2025 | 26,50 | 26,70 | 26,10 | 26,70 | -0,56% | 27.626,00 |
| 27.02.2025 | 26,90 | 27,00 | 26,45 | 26,85 | -0,92% | 24.356,00 |
| 26.02.2025 | 26,85 | 27,15 | 26,55 | 27,10 | 2,26% | 22.460,00 |
| 25.02.2025 | 27,25 | 27,30 | 26,50 | 26,50 | -2,57% | 24.745,00 |
| 24.02.2025 | 27,10 | 27,65 | 26,95 | 27,20 | 1,68% | 36.720,00 |
| 21.02.2025 | 26,20 | 26,95 | 26,20 | 26,75 | 2,49% | 32.066,00 |
| 20.02.2025 | 26,85 | 26,85 | 26,05 | 26,10 | -1,69% | 44.487,00 |
| 19.02.2025 | 27,55 | 27,60 | 26,55 | 26,55 | -3,45% | 36.812,00 |
| 18.02.2025 | 27,40 | 27,60 | 27,10 | 27,50 | 0,55% | 15.166,00 |
| 17.02.2025 | 27,60 | 27,60 | 27,15 | 27,35 | 0,00% | 15.766,00 |
| 14.02.2025 | 27,65 | 27,65 | 26,70 | 27,35 | -0,55% | 52.765,00 |
| 13.02.2025 | 28,00 | 28,80 | 27,50 | 27,50 | -0,72% | 50.504,00 |
| 12.02.2025 | 27,35 | 27,70 | 27,15 | 27,70 | 2,21% | 22.723,00 |
| 11.02.2025 | 27,20 | 27,30 | 26,85 | 27,10 | 0,56% | 24.077,00 |
| 10.02.2025 | 26,35 | 27,15 | 26,25 | 26,95 | 2,28% | 29.000,00 |
| 07.02.2025 | 26,75 | 26,95 | 26,35 | 26,35 | -1,13% | 14.497,00 |
| 06.02.2025 | 26,60 | 26,80 | 26,35 | 26,65 | 1,14% | 16.971,00 |
| 05.02.2025 | 26,65 | 26,65 | 25,90 | 26,35 | -0,57% | 18.153,00 |
| 04.02.2025 | 26,00 | 26,80 | 25,80 | 26,50 | 2,12% | 25.553,00 |
| 03.02.2025 | 26,25 | 26,40 | 25,55 | 25,95 | -2,81% | 43.335,00 |
| 31.01.2025 | 26,60 | 26,90 | 26,25 | 26,70 | -0,56% | 21.618,00 |
| 30.01.2025 | 26,10 | 27,15 | 26,10 | 26,85 | 2,48% | 32.126,00 |
| 29.01.2025 | 26,05 | 27,25 | 26,00 | 26,20 | 1,55% | 36.535,00 |
| 28.01.2025 | 25,70 | 26,05 | 25,50 | 25,80 | 1,18% | 24.095,00 |
| 27.01.2025 | 25,95 | 26,00 | 25,45 | 25,50 | -2,30% | 17.757,00 |
| 24.01.2025 | 26,30 | 26,70 | 25,85 | 26,10 | -0,76% | 19.268,00 |
| 23.01.2025 | 26,60 | 26,70 | 25,85 | 26,30 | -1,13% | 30.573,00 |
| 22.01.2025 | 26,35 | 26,95 | 26,00 | 26,60 | 2,70% | 21.861,00 |
| 21.01.2025 | 25,50 | 26,10 | 25,50 | 25,90 | 1,57% | 22.980,00 |
| 20.01.2025 | 25,20 | 25,85 | 25,20 | 25,50 | 1,59% | 17.644,00 |
| 17.01.2025 | 25,20 | 26,00 | 25,10 | 25,10 | -0,79% | 28.098,00 |
| 16.01.2025 | 25,55 | 25,85 | 24,60 | 25,30 | -1,17% | 50.185,00 |
| 15.01.2025 | 25,10 | 25,70 | 24,90 | 25,60 | 2,61% | 22.027,00 |
| 14.01.2025 | 25,05 | 25,40 | 24,90 | 24,95 | -0,20% | 11.241,00 |
| 13.01.2025 | 25,00 | 25,45 | 24,70 | 25,00 | -0,79% | 32.157,00 |
| 10.01.2025 | 25,60 | 26,05 | 25,20 | 25,20 | -0,98% | 17.968,00 |
| 09.01.2025 | 25,45 | 25,50 | 25,20 | 25,45 | 0,59% | 13.654,00 |
| 08.01.2025 | 25,00 | 25,60 | 24,70 | 25,30 | -1,56% | 55.921,00 |
| 07.01.2025 | 26,20 | 26,35 | 25,60 | 25,70 | 0,98% | 34.212,00 |
| 06.01.2025 | 26,95 | 27,80 | 25,45 | 25,45 | -2,68% | 124.815,00 |
| 03.01.2025 | 26,95 | 26,95 | 25,60 | 26,15 | -2,79% | 87.603,00 |
| 02.01.2025 | 24,15 | 26,90 | 24,10 | 26,90 | 12,08% | 80.107,00 |
| 30.12.2024 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 17.586,00 |