26,700€
2,30%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 24,30 | 24,60 | 24,10 | 24,40 | 2,31% | 29.903,00 |
| 23.12.2024 | 23,90 | 24,45 | 23,30 | 23,85 | -1,24% | 22.187,00 |
| 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 |