30,513€
-5,05%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 30,48 | 30,48 | 29,90 | 30,08 | -1,78% | 984,00 |
| 13.05.2025 | 29,58 | 30,62 | 29,27 | 30,62 | 3,62% | 1.626,00 |
| 12.05.2025 | 29,74 | 30,41 | 29,44 | 29,55 | 2,43% | 4.140,00 |
| 09.05.2025 | 28,72 | 28,85 | 28,40 | 28,85 | 0,80% | 1.042,00 |
| 08.05.2025 | 27,99 | 28,62 | 27,98 | 28,62 | 3,75% | 1.826,00 |
| 07.05.2025 | 27,75 | 28,07 | 26,30 | 27,59 | 3,06% | 2.441,00 |
| 06.05.2025 | 26,72 | 27,30 | 26,63 | 26,77 | 0,90% | 2.153,00 |
| 05.05.2025 | 26,82 | 26,82 | 26,53 | 26,53 | -1,94% | 111,00 |
| 02.05.2025 | 26,71 | 27,31 | 26,63 | 27,05 | 1,14% | 1.290,00 |
| 30.04.2025 | 26,47 | 26,81 | 26,30 | 26,75 | 0,66% | 1.760,00 |
| 29.04.2025 | 25,85 | 26,57 | 25,85 | 26,57 | 2,88% | 1.350,00 |
| 28.04.2025 | 25,60 | 26,05 | 25,49 | 25,83 | 1,63% | 2.360,00 |
| 25.04.2025 | 25,84 | 25,84 | 25,25 | 25,41 | -0,99% | 325,00 |
| 24.04.2025 | 24,74 | 25,67 | 24,74 | 25,67 | 3,63% | 1.367,00 |
| 23.04.2025 | 25,23 | 25,23 | 24,31 | 24,77 | 2,99% | 90,00 |
| 22.04.2025 | 23,51 | 24,05 | 23,51 | 24,05 | 0,75% | 340,00 |
| 17.04.2025 | 24,00 | 24,00 | 23,77 | 23,87 | 0,87% | 125,00 |
| 16.04.2025 | 22,52 | 23,66 | 22,52 | 23,66 | 0,30% | 273,00 |
| 15.04.2025 | 23,73 | 23,73 | 23,59 | 23,59 | -0,46% | 23,00 |
| 14.04.2025 | 22,40 | 23,70 | 22,40 | 23,70 | 4,04% | 435,00 |
| 11.04.2025 | 21,48 | 22,80 | 21,07 | 22,78 | 4,07% | 792,00 |
| 10.04.2025 | 22,54 | 22,54 | 21,57 | 21,89 | -3,84% | 453,00 |
| 09.04.2025 | 19,95 | 22,77 | 19,95 | 22,77 | 11,05% | 579,00 |
| 08.04.2025 | 21,64 | 22,15 | 20,50 | 20,50 | -5,03% | 602,00 |
| 07.04.2025 | 20,65 | 22,46 | 20,20 | 21,59 | 0,33% | 1.529,00 |
| 04.04.2025 | 22,71 | 22,71 | 20,80 | 21,52 | -10,17% | 3.750,00 |
| 03.04.2025 | 23,32 | 23,95 | 22,81 | 23,95 | -1,76% | 942,00 |
| 02.04.2025 | 24,47 | 24,47 | 24,10 | 24,38 | -1,36% | 260,00 |
| 01.04.2025 | 24,62 | 24,99 | 24,62 | 24,72 | -1,26% | 565,00 |
| 31.03.2025 | 25,25 | 25,25 | 24,89 | 25,03 | -0,71% | 323,00 |
| 28.03.2025 | 25,21 | 25,21 | 25,21 | 25,21 | -1,50% | 7,00 |
| 27.03.2025 | 25,10 | 25,60 | 24,90 | 25,60 | 1,79% | 1.542,00 |
| 26.03.2025 | 25,02 | 25,25 | 24,79 | 25,15 | -0,14% | 819,00 |
| 25.03.2025 | 25,36 | 25,36 | 24,73 | 25,18 | -1,31% | 368,00 |
| 24.03.2025 | 25,60 | 25,92 | 25,36 | 25,52 | -1,54% | 2.069,00 |
| 21.03.2025 | 26,15 | 26,34 | 25,92 | 25,92 | -1,39% | 283,00 |
| 20.03.2025 | 26,08 | 26,28 | 26,07 | 26,28 | 2,74% | 1.640,00 |
| 19.03.2025 | 25,20 | 26,00 | 25,20 | 25,58 | 3,46% | 1.680,00 |
| 18.03.2025 | 23,98 | 25,15 | 23,98 | 24,73 | 1,48% | 189,00 |
| 17.03.2025 | 23,93 | 24,39 | 23,34 | 24,37 | 2,72% | 546,00 |
| 14.03.2025 | 23,22 | 23,72 | 23,22 | 23,72 | 3,88% | 101,00 |
| 13.03.2025 | 22,87 | 23,36 | 22,84 | 22,84 | 0,86% | 625,00 |
| 12.03.2025 | 22,63 | 22,89 | 22,63 | 22,64 | -0,96% | 1.064,00 |
| 11.03.2025 | 22,54 | 23,15 | 22,48 | 22,86 | -0,76% | 917,00 |
| 10.03.2025 | 23,11 | 23,36 | 22,84 | 23,04 | -1,50% | 1.410,00 |
| 07.03.2025 | 22,65 | 23,51 | 22,65 | 23,39 | 1,63% | 1.501,00 |
| 06.03.2025 | 22,41 | 23,02 | 21,91 | 23,01 | 4,24% | 2.502,00 |
| 05.03.2025 | 22,83 | 22,83 | 21,80 | 22,08 | -1,19% | 880,00 |
| 04.03.2025 | 22,18 | 22,61 | 21,40 | 22,34 | 0,63% | 4.173,00 |
| 03.03.2025 | 24,00 | 24,00 | 22,20 | 22,20 | -3,98% | 2.480,00 |
| 28.02.2025 | 24,30 | 24,30 | 22,20 | 23,12 | -4,72% | 2.476,00 |
| 27.02.2025 | 23,99 | 24,50 | 23,99 | 24,27 | 0,98% | 1.886,00 |
| 26.02.2025 | 24,48 | 24,48 | 23,89 | 24,03 | -1,70% | 2.262,00 |
| 25.02.2025 | 24,01 | 24,45 | 24,01 | 24,45 | 0,89% | 353,00 |
| 24.02.2025 | 24,86 | 24,86 | 24,18 | 24,23 | -1,70% | 1.419,00 |
| 21.02.2025 | 25,16 | 25,56 | 24,65 | 24,65 | -2,18% | 756,00 |
| 20.02.2025 | 26,27 | 26,27 | 24,94 | 25,20 | -2,70% | 511,00 |
| 19.02.2025 | 25,98 | 25,98 | 25,90 | 25,90 | 0,39% | 499,00 |
| 18.02.2025 | 25,13 | 25,80 | 25,13 | 25,80 | 0,88% | 1.504,00 |
| 17.02.2025 | 25,56 | 25,58 | 25,56 | 25,58 | 1,33% | 37,00 |
| 14.02.2025 | 25,02 | 25,57 | 25,02 | 25,24 | -1,12% | 425,00 |
| 13.02.2025 | 24,90 | 25,53 | 24,68 | 25,53 | 2,76% | 610,00 |
| 12.02.2025 | 26,14 | 26,25 | 24,60 | 24,84 | -5,94% | 1.060,00 |
| 11.02.2025 | 26,58 | 26,89 | 26,28 | 26,41 | -0,83% | 824,00 |
| 10.02.2025 | 25,80 | 26,63 | 25,80 | 26,63 | 2,64% | 1.039,00 |
| 07.02.2025 | 25,27 | 25,96 | 25,22 | 25,95 | 1,94% | 612,00 |
| 06.02.2025 | 26,90 | 26,90 | 25,44 | 25,45 | -5,93% | 816,00 |
| 05.02.2025 | 26,65 | 27,40 | 26,65 | 27,06 | -0,46% | 2.215,00 |
| 04.02.2025 | 26,69 | 27,18 | 26,10 | 27,18 | 4,44% | 810,00 |
| 03.02.2025 | 26,61 | 27,17 | 25,78 | 26,03 | -3,61% | 435,00 |
| 31.01.2025 | 27,66 | 27,72 | 27,00 | 27,00 | -1,85% | 377,00 |
| 30.01.2025 | 27,79 | 27,79 | 27,51 | 27,51 | -0,33% | 118,00 |
| 29.01.2025 | 27,30 | 27,60 | 27,30 | 27,60 | 2,89% | 182,00 |
| 28.01.2025 | 26,56 | 27,36 | 26,56 | 26,83 | -0,02% | 244,00 |
| 27.01.2025 | 26,96 | 27,14 | 26,77 | 26,83 | -0,48% | 1.379,00 |
| 24.01.2025 | 27,19 | 27,67 | 26,91 | 26,96 | 1,26% | 352,00 |
| 23.01.2025 | 27,00 | 27,13 | 26,63 | 26,63 | -0,97% | 198,00 |
| 22.01.2025 | 26,30 | 27,51 | 25,94 | 26,89 | 4,51% | 2.862,00 |
| 21.01.2025 | 26,08 | 26,08 | 25,72 | 25,73 | -1,89% | 4.432,00 |
| 20.01.2025 | 26,07 | 26,44 | 26,07 | 26,22 | -0,53% | 438,00 |
| 17.01.2025 | 25,75 | 26,36 | 25,75 | 26,36 | 1,50% | 742,00 |
| 16.01.2025 | 26,21 | 26,32 | 25,97 | 25,97 | -1,20% | 1.207,00 |
| 15.01.2025 | 26,50 | 26,54 | 26,13 | 26,29 | 1,43% | 1.173,00 |