24,973€
-0,94%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 25,09 | 25,27 | 24,66 | 25,03 | -0,70% | - |
| 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 |
| 14.01.2025 | 25,96 | 26,44 | 25,92 | 25,92 | 0,31% | 1.155,00 |
| 13.01.2025 | 24,59 | 26,00 | 24,45 | 25,84 | 6,76% | 3.703,00 |
| 10.01.2025 | 23,74 | 24,25 | 23,56 | 24,20 | -0,04% | 2.605,00 |
| 09.01.2025 | 24,21 | 24,21 | 23,76 | 24,21 | 0,88% | 171,00 |
| 08.01.2025 | 24,50 | 24,97 | 24,00 | 24,00 | -2,52% | 247,00 |
| 07.01.2025 | 24,55 | 24,65 | 24,55 | 24,62 | 0,29% | 136,00 |
| 06.01.2025 | 24,62 | 24,95 | 24,55 | 24,55 | 0,43% | 371,00 |
| 03.01.2025 | 24,01 | 24,52 | 23,50 | 24,45 | 1,96% | 1.867,00 |
| 02.01.2025 | 24,10 | 24,20 | 23,75 | 23,98 | 4,90% | 250,00 |
| 30.12.2024 | 22,60 | 23,18 | 22,60 | 22,86 | -0,15% | 499,00 |
| 27.12.2024 | 23,35 | 23,35 | 22,73 | 22,89 | -1,86% | 2.936,00 |
| 23.12.2024 | 23,69 | 23,69 | 22,93 | 23,33 | -0,02% | 1.014,00 |
| 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 |