23,085€
0,50%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,00 | 23,33 | 23,00 | 23,33 | 1,57% | 422,00 |
| 19.12.2024 | 23,62 | 23,71 | 22,97 | 22,97 | -2,26% | 476,00 |
| 18.12.2024 | 24,49 | 24,49 | 23,50 | 23,50 | -3,23% | 109,00 |
| 17.12.2024 | 24,29 | 24,82 | 24,16 | 24,29 | -2,86% | 151,00 |
| 16.12.2024 | 25,25 | 25,76 | 24,85 | 25,00 | -1,34% | 438,00 |
| 13.12.2024 | 25,34 | 25,34 | 25,34 | 25,34 | -0,02% | 60,00 |
| 12.12.2024 | 25,38 | 25,38 | 25,16 | 25,35 | -0,39% | 604,00 |
| 11.12.2024 | 24,32 | 25,45 | 24,32 | 25,45 | 3,39% | 470,00 |
| 10.12.2024 | 25,00 | 25,20 | 24,56 | 24,61 | -1,12% | 989,00 |
| 09.12.2024 | 24,48 | 25,41 | 23,80 | 24,89 | 3,28% | 2.401,00 |
| 06.12.2024 | 24,56 | 24,56 | 24,06 | 24,10 | -1,31% | 1.109,00 |
| 05.12.2024 | 24,93 | 25,59 | 24,42 | 24,42 | -3,65% | 1.573,00 |
| 04.12.2024 | 26,55 | 26,55 | 25,28 | 25,35 | -4,00% | 1.260,00 |
| 03.12.2024 | 25,97 | 26,44 | 25,97 | 26,40 | 0,04% | 447,00 |
| 02.12.2024 | 25,48 | 26,39 | 25,43 | 26,39 | 5,06% | 1.410,00 |
| 29.11.2024 | 24,43 | 25,40 | 24,16 | 25,12 | 2,20% | 602,00 |
| 28.11.2024 | 24,36 | 24,58 | 24,36 | 24,58 | 1,11% | 45,00 |
| 27.11.2024 | 24,01 | 24,40 | 24,01 | 24,31 | -0,02% | 2.564,00 |
| 26.11.2024 | 25,27 | 25,27 | 24,32 | 24,32 | -2,19% | 1.018,00 |
| 25.11.2024 | 25,34 | 25,34 | 24,76 | 24,86 | -1,02% | 708,00 |
| 22.11.2024 | 25,00 | 25,34 | 25,00 | 25,12 | 1,21% | 781,00 |
| 21.11.2024 | 24,35 | 24,82 | 23,96 | 24,82 | 2,92% | 477,00 |
| 20.11.2024 | 23,96 | 24,11 | 23,96 | 24,11 | 0,33% | 512,00 |
| 19.11.2024 | 24,38 | 24,48 | 24,03 | 24,03 | -1,40% | 1.030,00 |
| 18.11.2024 | 24,80 | 25,34 | 24,33 | 24,37 | -4,26% | 472,00 |
| 15.11.2024 | 24,59 | 25,46 | 24,59 | 25,46 | 3,92% | 109,00 |
| 14.11.2024 | 24,64 | 24,67 | 24,50 | 24,50 | -1,59% | 192,00 |
| 13.11.2024 | 24,05 | 25,03 | 24,05 | 24,89 | 2,34% | 1.093,00 |
| 12.11.2024 | 25,71 | 25,71 | 23,90 | 24,32 | -8,05% | 1.121,00 |
| 11.11.2024 | 25,65 | 26,50 | 25,65 | 26,45 | 2,32% | 355,00 |
| 08.11.2024 | 26,05 | 26,05 | 25,85 | 25,85 | -1,88% | 56,00 |
| 07.11.2024 | 25,69 | 26,36 | 25,67 | 26,35 | 2,01% | 1.353,00 |
| 06.11.2024 | 26,88 | 26,89 | 25,63 | 25,83 | 0,74% | 590,00 |
| 05.11.2024 | 25,78 | 26,29 | 25,58 | 25,64 | -1,99% | 741,00 |
| 04.11.2024 | 24,44 | 26,62 | 24,42 | 26,16 | 6,11% | 2.590,00 |
| 01.11.2024 | 24,94 | 25,03 | 24,63 | 24,65 | -0,14% | 159,00 |
| 31.10.2024 | 24,69 | 24,80 | 24,69 | 24,69 | -0,66% | 120,00 |
| 30.10.2024 | 24,78 | 24,85 | 24,67 | 24,85 | -0,78% | 123,00 |
| 29.10.2024 | 25,35 | 25,35 | 25,05 | 25,05 | 0,30% | 318,00 |
| 28.10.2024 | 25,00 | 25,00 | 24,72 | 24,97 | -0,12% | 569,00 |
| 25.10.2024 | 24,69 | 25,14 | 24,69 | 25,00 | 1,73% | 400,00 |
| 24.10.2024 | 24,28 | 24,77 | 24,28 | 24,58 | 0,10% | 65,00 |
| 23.10.2024 | 24,65 | 24,68 | 24,55 | 24,55 | 2,78% | 802,00 |
| 22.10.2024 | 23,86 | 23,89 | 23,86 | 23,89 | -0,19% | 550,00 |
| 21.10.2024 | 24,44 | 24,44 | 23,93 | 23,93 | -1,60% | 1.721,00 |
| 18.10.2024 | 24,36 | 24,36 | 24,21 | 24,32 | 2,03% | 835,00 |
| 17.10.2024 | 24,22 | 24,22 | 23,67 | 23,84 | -1,12% | 990,00 |
| 16.10.2024 | 23,59 | 24,11 | 23,38 | 24,11 | 2,57% | 652,00 |
| 15.10.2024 | 24,28 | 24,28 | 23,50 | 23,50 | -1,67% | 719,00 |
| 14.10.2024 | 24,16 | 24,16 | 23,74 | 23,90 | -0,48% | 438,00 |
| 11.10.2024 | 24,36 | 24,36 | 24,02 | 24,02 | 0,10% | 717,00 |
| 10.10.2024 | 23,54 | 24,45 | 23,21 | 23,99 | 3,45% | 1.425,00 |
| 09.10.2024 | 23,30 | 23,75 | 23,19 | 23,19 | -0,26% | 1.672,00 |
| 08.10.2024 | 23,25 | 23,25 | 23,25 | 23,25 | -1,11% | 50,00 |
| 07.10.2024 | 24,19 | 24,51 | 23,45 | 23,51 | -4,24% | 1.281,00 |
| 04.10.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 1,89% | 554,00 |
| 03.10.2024 | 24,81 | 24,81 | 24,10 | 24,10 | -3,02% | 185,00 |
| 02.10.2024 | 24,12 | 25,00 | 24,12 | 24,85 | 1,76% | 990,00 |
| 01.10.2024 | 24,16 | 24,42 | 24,01 | 24,42 | 2,65% | 248,00 |
| 30.09.2024 | 23,79 | 23,79 | 23,79 | 23,79 | -2,96% | 100,00 |
| 27.09.2024 | 24,00 | 24,51 | 23,68 | 24,51 | 2,77% | 377,00 |
| 26.09.2024 | 22,65 | 23,85 | 22,65 | 23,85 | 3,54% | 688,00 |
| 25.09.2024 | 22,95 | 23,04 | 22,95 | 23,04 | -1,60% | 120,00 |
| 24.09.2024 | 23,06 | 23,41 | 23,06 | 23,41 | 2,92% | 101,00 |
| 23.09.2024 | 22,72 | 23,20 | 22,72 | 22,75 | -1,11% | 65,00 |
| 20.09.2024 | 24,19 | 24,19 | 23,00 | 23,00 | -4,92% | 431,00 |
| 19.09.2024 | 23,66 | 24,19 | 23,66 | 24,19 | 4,52% | 634,00 |
| 18.09.2024 | 22,95 | 23,15 | 22,95 | 23,15 | -0,34% | 285,00 |
| 17.09.2024 | 22,67 | 23,23 | 22,65 | 23,23 | 1,37% | 306,00 |
| 16.09.2024 | 23,51 | 23,98 | 22,54 | 22,91 | -0,52% | 1.097,00 |
| 13.09.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 0,77% | 495,00 |
| 12.09.2024 | 22,43 | 22,86 | 22,43 | 22,86 | 0,99% | 1.158,00 |
| 11.09.2024 | 22,36 | 22,63 | 22,15 | 22,63 | 1,91% | 125,00 |
| 10.09.2024 | 22,83 | 22,94 | 22,11 | 22,21 | -3,44% | 1.114,00 |
| 09.09.2024 | 23,41 | 23,41 | 22,92 | 23,00 | -1,10% | 536,00 |
| 06.09.2024 | 23,77 | 23,96 | 23,20 | 23,25 | -3,13% | 1.232,00 |
| 05.09.2024 | 24,75 | 24,75 | 24,00 | 24,00 | -2,77% | 693,00 |
| 04.09.2024 | 24,69 | 24,69 | 24,69 | 24,69 | -0,44% | 50,00 |
| 03.09.2024 | 25,51 | 25,51 | 24,80 | 24,80 | -2,82% | 184,00 |
| 02.09.2024 | 25,97 | 26,00 | 25,51 | 25,52 | -0,57% | 286,00 |
| 30.08.2024 | 25,64 | 25,66 | 25,64 | 25,66 | -1,48% | 55,00 |
| 29.08.2024 | 25,82 | 26,05 | 25,82 | 26,05 | 1,07% | 150,00 |
| 27.08.2024 | 25,41 | 25,90 | 25,41 | 25,77 | 0,06% | 221,00 |
| 26.08.2024 | 25,21 | 25,81 | 25,21 | 25,76 | 2,24% | 596,00 |
| 23.08.2024 | 25,28 | 25,28 | 25,10 | 25,19 | 0,62% | 230,00 |
| 22.08.2024 | 25,05 | 25,35 | 24,94 | 25,04 | 2,92% | 374,00 |
| 21.08.2024 | 24,81 | 24,81 | 24,33 | 24,33 | -0,80% | 258,00 |
| 20.08.2024 | 25,70 | 25,70 | 24,52 | 24,52 | -3,27% | 468,00 |
| 19.08.2024 | 24,96 | 25,70 | 24,96 | 25,35 | -2,16% | 456,00 |
| 15.08.2024 | 25,10 | 25,91 | 25,05 | 25,91 | 3,10% | 232,00 |
| 14.08.2024 | 25,80 | 25,80 | 25,13 | 25,13 | -0,75% | 200,00 |
| 13.08.2024 | 24,88 | 25,32 | 24,88 | 25,32 | 1,10% | 31,00 |
| 12.08.2024 | 25,00 | 25,15 | 25,00 | 25,05 | 3,36% | 322,00 |
| 09.08.2024 | 24,51 | 24,51 | 24,23 | 24,23 | -2,36% | 40,00 |
| 08.08.2024 | 24,53 | 24,82 | 24,53 | 24,82 | 0,26% | 135,00 |
| 07.08.2024 | 24,66 | 25,09 | 24,50 | 24,75 | 0,51% | 186,00 |
| 06.08.2024 | 24,39 | 24,87 | 24,39 | 24,63 | 1,34% | 525,00 |
| 05.08.2024 | 24,51 | 24,88 | 23,77 | 24,30 | -3,40% | 2.122,00 |
| 02.08.2024 | 26,32 | 26,63 | 24,97 | 25,16 | -5,89% | 1.064,00 |
| 01.08.2024 | 27,80 | 27,83 | 26,73 | 26,73 | -3,64% | 1.210,00 |