28,935€
-0,60%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 29,12 | 29,15 | 28,90 | 28,94 | -0,60% | - |
| 15.04.2024 | 29,61 | 29,64 | 29,06 | 29,11 | -0,22% | 324,00 |
| 12.04.2024 | 30,22 | 30,22 | 29,18 | 29,18 | -2,51% | 705,00 |
| 11.04.2024 | 30,70 | 30,70 | 29,83 | 29,93 | -1,43% | 293,00 |
| 10.04.2024 | 30,36 | 30,36 | 30,29 | 30,36 | -0,21% | 88,00 |
| 09.04.2024 | 30,06 | 30,43 | 30,03 | 30,43 | -0,08% | 245,00 |
| 08.04.2024 | 30,52 | 30,72 | 30,34 | 30,45 | 0,36% | 501,00 |
| 05.04.2024 | 30,54 | 30,54 | 29,97 | 30,34 | -0,21% | 473,00 |
| 04.04.2024 | 29,83 | 30,41 | 29,83 | 30,41 | 1,77% | 196,00 |
| 03.04.2024 | 29,63 | 29,97 | 29,63 | 29,88 | 0,83% | 178,00 |
| 02.04.2024 | 30,50 | 30,68 | 29,63 | 29,63 | -0,17% | 2.548,00 |
| 28.03.2024 | 29,56 | 29,68 | 29,56 | 29,68 | 0,07% | 7,00 |
| 27.03.2024 | 28,34 | 29,66 | 28,34 | 29,66 | 4,14% | 128,00 |
| 26.03.2024 | 28,50 | 28,50 | 28,00 | 28,48 | -1,18% | 694,00 |
| 25.03.2024 | 29,08 | 29,18 | 28,54 | 28,82 | -0,41% | 885,00 |
| 22.03.2024 | 29,62 | 29,70 | 28,94 | 28,94 | -1,96% | 516,00 |
| 20.03.2024 | 29,34 | 29,70 | 29,34 | 29,52 | 0,27% | 793,00 |
| 19.03.2024 | 29,38 | 29,44 | 29,38 | 29,44 | -1,21% | 260,00 |
| 18.03.2024 | 29,38 | 29,80 | 29,38 | 29,80 | 1,71% | 84,00 |
| 15.03.2024 | 28,74 | 29,50 | 28,74 | 29,30 | 1,31% | 218,00 |
| 14.03.2024 | 28,96 | 28,96 | 28,92 | 28,92 | -1,16% | 100,00 |
| 13.03.2024 | 28,78 | 29,26 | 28,50 | 29,26 | 2,02% | 185,00 |
| 12.03.2024 | 28,66 | 28,94 | 28,60 | 28,68 | -1,71% | 312,00 |
| 11.03.2024 | 28,80 | 29,18 | 28,74 | 29,18 | 0,90% | 300,00 |
| 08.03.2024 | 28,90 | 28,98 | 28,84 | 28,92 | -1,16% | 77,00 |
| 07.03.2024 | 29,10 | 29,60 | 28,52 | 29,26 | 1,74% | 457,00 |
| 06.03.2024 | 28,88 | 28,88 | 28,62 | 28,76 | -1,78% | 125,00 |
| 05.03.2024 | 28,58 | 29,38 | 28,58 | 29,28 | 1,67% | 3.323,00 |
| 04.03.2024 | 28,68 | 29,14 | 28,68 | 28,80 | -1,44% | 1.174,00 |
| 01.03.2024 | 29,12 | 29,32 | 29,12 | 29,22 | 1,39% | 249,00 |
| 29.02.2024 | 28,28 | 28,82 | 28,28 | 28,82 | 0,70% | 9,00 |
| 28.02.2024 | 29,10 | 29,10 | 28,52 | 28,62 | -2,12% | 211,00 |
| 27.02.2024 | 28,88 | 29,46 | 28,84 | 29,24 | 0,07% | 3.326,00 |
| 26.02.2024 | 29,06 | 29,22 | 29,06 | 29,22 | -0,48% | 560,00 |
| 23.02.2024 | 30,06 | 30,10 | 29,22 | 29,36 | 0,00% | 264,00 |
| 22.02.2024 | 28,62 | 29,78 | 28,62 | 29,36 | 4,86% | 1.130,00 |
| 21.02.2024 | 28,14 | 28,14 | 27,94 | 28,00 | -0,50% | 738,00 |
| 20.02.2024 | 27,68 | 28,14 | 27,68 | 28,14 | -0,50% | 546,00 |
| 19.02.2024 | 28,00 | 28,32 | 27,74 | 28,28 | 0,21% | 91,00 |
| 16.02.2024 | 27,96 | 28,24 | 27,96 | 28,22 | 0,21% | 442,00 |
| 15.02.2024 | 27,86 | 28,22 | 27,32 | 28,16 | 3,15% | 177,00 |
| 14.02.2024 | 27,28 | 27,78 | 27,28 | 27,30 | -0,29% | 1.958,00 |
| 13.02.2024 | 28,22 | 28,22 | 27,38 | 27,38 | -3,86% | 809,00 |
| 12.02.2024 | 27,78 | 28,54 | 27,62 | 28,48 | 2,37% | 739,00 |
| 09.02.2024 | 27,64 | 28,22 | 27,64 | 27,82 | -0,86% | 503,00 |
| 08.02.2024 | 28,46 | 28,46 | 27,80 | 28,06 | -0,21% | 314,00 |
| 07.02.2024 | 28,48 | 28,54 | 27,84 | 28,12 | -0,64% | 345,00 |
| 06.02.2024 | 27,62 | 28,30 | 27,62 | 28,30 | 1,43% | 415,00 |
| 05.02.2024 | 28,86 | 28,96 | 27,90 | 27,90 | -2,45% | 1.239,00 |
| 02.02.2024 | 28,10 | 28,62 | 28,00 | 28,60 | 0,49% | 540,00 |
| 01.02.2024 | 28,78 | 28,78 | 28,32 | 28,46 | -0,28% | 755,00 |
| 31.01.2024 | 29,16 | 29,16 | 28,46 | 28,54 | -2,39% | 1.115,00 |
| 30.01.2024 | 29,34 | 29,94 | 29,24 | 29,24 | -1,48% | 321,00 |
| 29.01.2024 | 29,38 | 29,80 | 29,38 | 29,68 | 0,27% | 449,00 |
| 26.01.2024 | 29,50 | 29,64 | 29,50 | 29,60 | 1,23% | 216,00 |
| 25.01.2024 | 29,50 | 29,60 | 29,12 | 29,24 | -0,27% | 92,00 |
| 24.01.2024 | 29,10 | 29,46 | 28,38 | 29,32 | -1,41% | 4.020,00 |
| 23.01.2024 | 29,54 | 30,00 | 29,54 | 29,74 | 2,06% | 1.192,00 |
| 22.01.2024 | 29,18 | 29,48 | 28,94 | 29,14 | 0,48% | 1.192,00 |
| 19.01.2024 | 29,24 | 29,78 | 29,00 | 29,00 | 0,28% | 231,00 |
| 18.01.2024 | 29,08 | 29,08 | 28,92 | 28,92 | -0,41% | 876,00 |
| 17.01.2024 | 29,36 | 29,40 | 28,92 | 29,04 | -1,83% | 1.561,00 |
| 16.01.2024 | 29,84 | 30,18 | 29,44 | 29,58 | -2,76% | 1.898,00 |
| 15.01.2024 | 29,62 | 30,42 | 29,62 | 30,42 | 2,15% | 407,00 |
| 12.01.2024 | 30,46 | 30,46 | 29,66 | 29,78 | -2,23% | 2.677,00 |
| 11.01.2024 | 30,42 | 30,72 | 30,38 | 30,46 | -0,59% | 1.259,00 |
| 10.01.2024 | 31,82 | 31,82 | 30,62 | 30,64 | -2,54% | 740,00 |
| 09.01.2024 | 32,58 | 32,58 | 31,44 | 31,44 | -2,12% | 402,00 |
| 08.01.2024 | 32,72 | 32,72 | 31,72 | 32,12 | -0,25% | 447,00 |
| 05.01.2024 | 32,34 | 33,14 | 32,20 | 32,20 | -1,47% | 659,00 |
| 04.01.2024 | 33,16 | 33,58 | 32,68 | 32,68 | -4,28% | 364,00 |
| 03.01.2024 | 32,92 | 34,14 | 32,86 | 34,14 | 1,67% | 512,00 |
| 02.01.2024 | 32,46 | 33,58 | 32,32 | 33,58 | 3,45% | 705,00 |
| 29.12.2023 | 32,32 | 32,52 | 32,32 | 32,46 | -0,86% | 210,00 |
| 28.12.2023 | 33,22 | 33,22 | 32,74 | 32,74 | -0,61% | 70,00 |
| 27.12.2023 | 32,70 | 33,00 | 32,48 | 32,94 | -0,18% | 1.502,00 |
| 22.12.2023 | 33,26 | 33,48 | 33,00 | 33,00 | 0,12% | 362,00 |
| 21.12.2023 | 33,32 | 33,32 | 32,50 | 32,96 | -1,14% | 1.590,00 |
| 20.12.2023 | 34,76 | 34,80 | 33,34 | 33,34 | -4,25% | 270,00 |
| 19.12.2023 | 34,30 | 34,88 | 33,88 | 34,82 | 1,22% | 1.134,00 |
| 18.12.2023 | 34,14 | 34,40 | 33,14 | 34,40 | 2,93% | 364,00 |
| 15.12.2023 | 33,48 | 34,44 | 33,32 | 33,42 | -1,76% | 812,00 |
| 14.12.2023 | 33,90 | 34,50 | 33,50 | 34,02 | 6,18% | 1.629,00 |
| 13.12.2023 | 31,94 | 32,30 | 31,94 | 32,04 | -1,48% | 655,00 |
| 12.12.2023 | 32,38 | 32,54 | 32,38 | 32,52 | -2,11% | 85,00 |
| 11.12.2023 | 32,84 | 33,70 | 32,84 | 33,22 | 0,79% | 865,00 |
| 08.12.2023 | 33,64 | 33,64 | 32,96 | 32,96 | -0,78% | 362,00 |
| 07.12.2023 | 32,78 | 33,60 | 32,54 | 33,22 | 2,09% | 361,00 |
| 06.12.2023 | 32,08 | 33,08 | 32,08 | 32,54 | -0,61% | 703,00 |
| 05.12.2023 | 33,14 | 33,14 | 32,56 | 32,74 | -1,92% | 327,00 |
| 04.12.2023 | 34,24 | 34,24 | 33,32 | 33,38 | -0,36% | 1.322,00 |
| 01.12.2023 | 33,34 | 33,50 | 32,70 | 33,50 | 1,27% | 79,00 |
| 30.11.2023 | 33,06 | 33,08 | 32,88 | 33,08 | -0,06% | 697,00 |
| 29.11.2023 | 32,82 | 33,10 | 32,82 | 33,10 | 1,41% | 60,00 |
| 28.11.2023 | 32,80 | 33,18 | 32,64 | 32,64 | -0,61% | 74,00 |
| 27.11.2023 | 33,02 | 33,02 | 32,82 | 32,84 | -1,68% | 531,00 |
| 24.11.2023 | 33,00 | 33,40 | 33,00 | 33,40 | 2,08% | 98,00 |
| 23.11.2023 | 33,30 | 33,40 | 32,72 | 32,72 | 0,99% | 47,00 |
| 22.11.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,31% | 75,00 |
| 21.11.2023 | 32,48 | 32,74 | 32,48 | 32,50 | -1,52% | 1.057,00 |