29,103€
1,00%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,43 | 29,61 | 28,82 | 28,82 | -2,22% | 196,00 |
| 30.09.2025 | 29,36 | 29,64 | 29,35 | 29,47 | -1,19% | 551,00 |
| 29.09.2025 | 30,35 | 30,35 | 29,83 | 29,83 | -1,03% | 1.683,00 |
| 26.09.2025 | 29,93 | 30,14 | 29,49 | 30,14 | 0,62% | 420,00 |
| 25.09.2025 | 30,70 | 31,68 | 29,39 | 29,95 | -2,06% | 812,00 |
| 24.09.2025 | 28,69 | 30,66 | 28,69 | 30,58 | 6,89% | 701,00 |
| 23.09.2025 | 28,47 | 28,62 | 28,20 | 28,61 | 0,77% | 1.214,00 |
| 22.09.2025 | 28,80 | 28,94 | 28,36 | 28,39 | -3,35% | 46,00 |
| 19.09.2025 | 29,09 | 29,38 | 29,09 | 29,38 | 0,96% | 135,00 |
| 18.09.2025 | 29,09 | 29,10 | 28,78 | 29,10 | 0,57% | 1.227,00 |
| 17.09.2025 | 28,65 | 29,00 | 28,33 | 28,93 | 2,10% | 331,00 |
| 16.09.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -2,61% | 99,00 |
| 15.09.2025 | 28,61 | 29,10 | 28,57 | 29,10 | 1,62% | 814,00 |
| 12.09.2025 | 28,65 | 28,68 | 28,57 | 28,63 | -0,03% | 84,00 |
| 11.09.2025 | 28,48 | 28,71 | 28,43 | 28,64 | 4,53% | 850,00 |
| 10.09.2025 | 27,44 | 27,44 | 27,40 | 27,40 | 0,02% | 635,00 |
| 09.09.2025 | 27,63 | 27,69 | 27,40 | 27,40 | -0,83% | 231,00 |
| 08.09.2025 | 27,41 | 27,84 | 27,41 | 27,63 | -0,11% | 297,00 |
| 05.09.2025 | 28,15 | 28,15 | 27,66 | 27,66 | -0,81% | 27,00 |
| 04.09.2025 | 28,16 | 28,21 | 27,71 | 27,88 | -1,76% | 348,00 |
| 03.09.2025 | 28,51 | 28,51 | 28,38 | 28,38 | 0,07% | 607,00 |
| 02.09.2025 | 28,42 | 28,42 | 28,34 | 28,36 | -1,25% | 88,00 |
| 01.09.2025 | 28,63 | 28,72 | 28,37 | 28,72 | 0,60% | 40,00 |
| 29.08.2025 | 28,94 | 29,22 | 28,55 | 28,55 | -0,05% | 1.297,00 |
| 28.08.2025 | 28,88 | 28,94 | 28,44 | 28,57 | -1,16% | 552,00 |
| 27.08.2025 | 28,55 | 28,90 | 28,55 | 28,90 | 1,49% | 137,00 |
| 26.08.2025 | 28,60 | 28,66 | 28,36 | 28,48 | -0,26% | 1.801,00 |
| 25.08.2025 | 27,88 | 29,05 | 27,75 | 28,55 | 2,70% | 413,00 |
| 22.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,14% | 200,00 |
| 21.08.2025 | 28,02 | 28,12 | 27,78 | 28,12 | 1,02% | 736,00 |
| 20.08.2025 | 27,51 | 27,97 | 27,50 | 27,84 | 0,87% | 321,00 |
| 19.08.2025 | 27,51 | 27,80 | 27,51 | 27,60 | -0,31% | 459,00 |
| 18.08.2025 | 27,61 | 28,04 | 27,61 | 27,68 | -0,36% | 1.227,00 |
| 15.08.2025 | 27,69 | 27,79 | 27,56 | 27,78 | 1,57% | 808,00 |
| 14.08.2025 | 27,42 | 27,68 | 27,35 | 27,35 | -0,42% | 836,00 |
| 13.08.2025 | 26,87 | 27,47 | 26,73 | 27,47 | 0,88% | 251,00 |
| 12.08.2025 | 28,15 | 28,15 | 27,00 | 27,23 | -1,94% | 3.785,00 |
| 11.08.2025 | 27,38 | 27,87 | 27,37 | 27,77 | 0,96% | 681,00 |
| 08.08.2025 | 27,38 | 27,53 | 27,14 | 27,50 | 0,88% | 545,00 |
| 07.08.2025 | 26,48 | 27,26 | 26,48 | 27,26 | 2,10% | 2.420,00 |
| 06.08.2025 | 28,49 | 29,50 | 26,70 | 26,70 | -13,58% | 3.683,00 |
| 05.08.2025 | 30,98 | 30,98 | 30,67 | 30,90 | 0,21% | 300,00 |
| 04.08.2025 | 30,71 | 30,83 | 30,27 | 30,83 | 1,23% | 1.567,00 |
| 01.08.2025 | 31,55 | 31,56 | 30,38 | 30,46 | -3,02% | 1.725,00 |
| 31.07.2025 | 31,31 | 31,41 | 31,31 | 31,41 | -1,78% | 239,00 |
| 30.07.2025 | 32,00 | 32,24 | 31,74 | 31,98 | -0,08% | 533,00 |
| 29.07.2025 | 31,56 | 32,00 | 31,23 | 32,00 | 2,04% | 998,00 |
| 28.07.2025 | 31,21 | 31,68 | 30,70 | 31,36 | -1,27% | 3.930,00 |
| 25.07.2025 | 31,01 | 32,00 | 31,01 | 31,77 | 0,97% | 453,00 |
| 24.07.2025 | 31,49 | 31,49 | 31,33 | 31,46 | -1,18% | 620,00 |
| 23.07.2025 | 31,20 | 31,84 | 31,05 | 31,84 | 3,88% | 1.208,00 |
| 22.07.2025 | 30,30 | 30,66 | 30,30 | 30,65 | 0,11% | 599,00 |
| 21.07.2025 | 31,05 | 31,37 | 30,57 | 30,61 | -1,35% | 320,00 |
| 18.07.2025 | 30,73 | 31,03 | 30,73 | 31,03 | 1,92% | 1.279,00 |
| 17.07.2025 | 30,55 | 30,58 | 30,35 | 30,45 | -0,54% | 422,00 |
| 16.07.2025 | 30,66 | 31,00 | 30,61 | 30,61 | -0,57% | 712,00 |
| 15.07.2025 | 31,08 | 31,10 | 30,63 | 30,79 | -0,29% | 640,00 |
| 14.07.2025 | 30,96 | 30,96 | 30,78 | 30,88 | 0,10% | 712,00 |
| 11.07.2025 | 30,57 | 31,16 | 30,40 | 30,85 | 0,11% | 1.993,00 |
| 10.07.2025 | 31,90 | 31,90 | 30,81 | 30,81 | -3,46% | 247,00 |
| 09.07.2025 | 31,72 | 32,05 | 31,72 | 31,92 | -0,17% | 252,00 |
| 08.07.2025 | 31,87 | 32,59 | 31,87 | 31,97 | 0,09% | 1.184,00 |
| 07.07.2025 | 31,59 | 31,95 | 31,59 | 31,94 | 2,16% | 55,00 |
| 04.07.2025 | 31,54 | 31,54 | 31,27 | 31,27 | -1,37% | 257,00 |
| 03.07.2025 | 31,99 | 32,00 | 31,70 | 31,70 | -0,83% | 368,00 |
| 02.07.2025 | 31,41 | 32,11 | 31,12 | 31,97 | 2,32% | 1.015,00 |
| 01.07.2025 | 31,16 | 31,24 | 30,86 | 31,24 | 2,49% | 1.234,00 |
| 30.06.2025 | 30,30 | 30,48 | 30,30 | 30,48 | 1,57% | 821,00 |
| 27.06.2025 | 30,26 | 30,26 | 29,82 | 30,01 | -1,10% | 544,00 |
| 26.06.2025 | 30,35 | 30,35 | 30,35 | 30,35 | -0,67% | 150,00 |
| 25.06.2025 | 30,36 | 30,75 | 30,06 | 30,55 | -0,36% | 1.996,00 |
| 24.06.2025 | 31,16 | 31,28 | 30,57 | 30,66 | -0,78% | 1.210,00 |
| 23.06.2025 | 31,39 | 31,79 | 30,90 | 30,90 | -1,44% | 1.350,00 |
| 20.06.2025 | 31,71 | 31,72 | 31,35 | 31,35 | 0,19% | 341,00 |
| 19.06.2025 | 31,49 | 31,71 | 31,29 | 31,29 | -1,11% | 248,00 |
| 18.06.2025 | 31,31 | 32,08 | 31,31 | 31,64 | 1,15% | 1.087,00 |
| 17.06.2025 | 31,19 | 31,41 | 31,19 | 31,28 | 1,39% | 370,00 |
| 16.06.2025 | 31,01 | 31,44 | 30,76 | 30,85 | -0,52% | 275,00 |
| 13.06.2025 | 29,42 | 31,01 | 29,42 | 31,01 | 3,68% | 1.069,00 |
| 12.06.2025 | 29,56 | 29,91 | 29,50 | 29,91 | -1,06% | 601,00 |
| 11.06.2025 | 29,63 | 30,23 | 29,52 | 30,23 | 1,32% | 745,00 |
| 10.06.2025 | 30,12 | 30,35 | 29,84 | 29,84 | -2,21% | 2.651,00 |
| 09.06.2025 | 30,59 | 30,96 | 30,40 | 30,51 | -0,70% | 989,00 |
| 06.06.2025 | 31,80 | 32,11 | 29,40 | 30,73 | -4,39% | 2.159,00 |
| 05.06.2025 | 31,79 | 32,20 | 31,79 | 32,14 | -2,18% | 1.025,00 |
| 04.06.2025 | 32,29 | 33,00 | 32,21 | 32,85 | 0,34% | 2.619,00 |
| 03.06.2025 | 32,25 | 32,81 | 32,25 | 32,74 | 1,87% | 686,00 |
| 02.06.2025 | 31,60 | 32,14 | 31,30 | 32,14 | 1,07% | 769,00 |
| 30.05.2025 | 31,53 | 31,80 | 31,53 | 31,80 | 1,37% | 516,00 |
| 29.05.2025 | 32,74 | 32,74 | 31,37 | 31,37 | -1,55% | 175,00 |
| 28.05.2025 | 32,02 | 32,02 | 31,80 | 31,87 | 0,00% | 1.305,00 |
| 27.05.2025 | 31,11 | 31,87 | 30,91 | 31,87 | 1,64% | 1.021,00 |
| 26.05.2025 | 31,00 | 31,41 | 31,00 | 31,35 | 1,88% | 278,00 |
| 23.05.2025 | 31,10 | 31,10 | 30,61 | 30,77 | -1,65% | 656,00 |
| 22.05.2025 | 31,30 | 31,30 | 31,07 | 31,29 | -0,35% | 402,00 |
| 21.05.2025 | 31,09 | 31,49 | 30,96 | 31,40 | -0,59% | 742,00 |
| 20.05.2025 | 31,17 | 31,78 | 31,17 | 31,58 | 0,89% | 3.331,00 |
| 19.05.2025 | 31,08 | 31,50 | 30,63 | 31,30 | -0,54% | 2.348,00 |
| 16.05.2025 | 30,70 | 31,47 | 30,70 | 31,47 | 1,39% | 938,00 |
| 15.05.2025 | 29,93 | 31,09 | 29,74 | 31,04 | 3,21% | 2.681,00 |