19,540€
-0,36%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 20,18 | 20,40 | 19,61 | 19,61 | -2,44% | 5.936,00 |
| 15.07.2026 | 20,24 | 20,28 | 19,81 | 20,10 | -0,35% | 788,00 |
| 14.07.2026 | 19,85 | 20,17 | 19,49 | 20,17 | 2,62% | 9.546,00 |
| 13.07.2026 | 18,89 | 19,66 | 18,64 | 19,66 | 3,97% | 2.161,00 |
| 10.07.2026 | 18,24 | 18,91 | 18,15 | 18,91 | 3,31% | 8.292,00 |
| 09.07.2026 | 18,24 | 18,38 | 17,90 | 18,30 | 0,74% | 5.399,00 |
| 08.07.2026 | 18,60 | 18,69 | 18,07 | 18,17 | -1,46% | 6.739,00 |
| 07.07.2026 | 18,33 | 18,75 | 18,15 | 18,44 | -0,83% | 1.259,00 |
| 06.07.2026 | 18,84 | 18,84 | 18,41 | 18,59 | -1,30% | 4.042,00 |
| 03.07.2026 | 18,41 | 18,84 | 18,40 | 18,84 | 2,06% | 905,00 |
| 02.07.2026 | 18,80 | 18,91 | 18,42 | 18,46 | -1,76% | 12.916,00 |
| 01.07.2026 | 18,67 | 19,15 | 18,50 | 18,79 | 1,46% | 4.667,00 |
| 30.06.2026 | 19,38 | 19,67 | 18,35 | 18,52 | -5,05% | 1.808,00 |
| 29.06.2026 | 19,85 | 19,85 | 19,32 | 19,50 | -1,34% | 2.691,00 |
| 26.06.2026 | 18,84 | 19,77 | 18,84 | 19,77 | 3,64% | 4.898,00 |
| 25.06.2026 | 18,62 | 19,07 | 18,48 | 19,07 | 3,59% | 16.897,00 |
| 24.06.2026 | 18,89 | 18,89 | 18,41 | 18,41 | -0,99% | 15.792,00 |
| 23.06.2026 | 18,86 | 19,35 | 18,55 | 18,60 | -4,20% | 3.048,00 |
| 22.06.2026 | 20,07 | 20,07 | 19,39 | 19,41 | -3,38% | 3.423,00 |
| 19.06.2026 | 20,08 | 20,10 | 19,77 | 20,09 | 0,45% | 1.399,00 |
| 18.06.2026 | 19,79 | 20,28 | 19,40 | 20,00 | 3,57% | 3.797,00 |
| 17.06.2026 | 18,64 | 19,58 | 18,56 | 19,31 | 3,68% | 2.311,00 |
| 16.06.2026 | 19,31 | 19,48 | 18,63 | 18,63 | -4,49% | 3.726,00 |
| 15.06.2026 | 19,62 | 20,92 | 19,50 | 19,50 | -0,61% | 21.434,00 |
| 12.06.2026 | 18,12 | 19,68 | 17,90 | 19,62 | 9,00% | 22.601,00 |
| 11.06.2026 | 17,51 | 18,00 | 17,24 | 18,00 | 4,56% | 7.977,00 |
| 10.06.2026 | 18,31 | 18,47 | 17,21 | 17,22 | -6,67% | 8.340,00 |
| 09.06.2026 | 18,77 | 18,80 | 18,07 | 18,45 | -0,57% | 12.543,00 |
| 08.06.2026 | 19,37 | 19,46 | 18,55 | 18,55 | -4,28% | 3.572,00 |
| 05.06.2026 | 19,77 | 19,84 | 19,13 | 19,38 | -1,27% | 11.020,00 |
| 04.06.2026 | 20,17 | 20,32 | 19,49 | 19,63 | -2,39% | 1.671,00 |
| 03.06.2026 | 20,10 | 20,50 | 19,97 | 20,11 | 0,15% | 9.942,00 |
| 02.06.2026 | 20,16 | 20,37 | 19,88 | 20,08 | 0,40% | 8.911,00 |
| 01.06.2026 | 20,71 | 20,71 | 19,98 | 20,00 | -2,68% | 9.750,00 |
| 29.05.2026 | 20,69 | 20,72 | 20,45 | 20,55 | -0,68% | 17.078,00 |
| 28.05.2026 | 20,26 | 20,69 | 19,84 | 20,69 | 1,42% | 11.656,00 |
| 27.05.2026 | 19,58 | 20,40 | 19,00 | 20,40 | 4,78% | 13.786,00 |
| 26.05.2026 | 19,34 | 19,87 | 19,21 | 19,47 | 0,08% | 6.378,00 |
| 25.05.2026 | 19,68 | 19,89 | 19,46 | 19,46 | 0,03% | 2.662,00 |
| 22.05.2026 | 19,16 | 19,45 | 18,86 | 19,45 | 2,10% | 5.543,00 |
| 21.05.2026 | 18,73 | 19,06 | 18,47 | 19,05 | 2,70% | 2.791,00 |
| 20.05.2026 | 18,59 | 18,69 | 18,20 | 18,55 | 0,08% | 15.770,00 |
| 19.05.2026 | 18,46 | 18,77 | 18,10 | 18,54 | 0,84% | 4.252,00 |
| 18.05.2026 | 18,75 | 18,89 | 18,18 | 18,38 | -2,21% | 5.982,00 |
| 15.05.2026 | 19,23 | 19,75 | 18,74 | 18,80 | -2,64% | 4.228,00 |
| 14.05.2026 | 19,69 | 19,70 | 19,05 | 19,31 | -1,78% | 7.709,00 |
| 13.05.2026 | 19,38 | 20,12 | 19,25 | 19,66 | 3,80% | 15.545,00 |
| 12.05.2026 | 18,76 | 18,94 | 18,18 | 18,94 | 1,61% | 14.994,00 |
| 11.05.2026 | 19,01 | 19,43 | 17,29 | 18,64 | -1,01% | 60.576,00 |
| 08.05.2026 | 19,77 | 19,98 | 18,83 | 18,83 | -3,71% | 7.761,00 |
| 07.05.2026 | 20,19 | 20,19 | 19,55 | 19,55 | -2,49% | 14.930,00 |
| 06.05.2026 | 19,95 | 20,28 | 19,30 | 20,05 | 0,88% | 6.520,00 |
| 05.05.2026 | 19,86 | 19,88 | 19,42 | 19,88 | 1,43% | 9.189,00 |
| 04.05.2026 | 19,92 | 20,11 | 19,60 | 19,60 | -1,53% | 13.160,00 |
| 30.04.2026 | 19,58 | 20,10 | 19,58 | 19,90 | 0,73% | 9.110,00 |
| 29.04.2026 | 20,03 | 20,03 | 19,55 | 19,76 | 0,03% | 2.118,00 |
| 28.04.2026 | 19,98 | 20,22 | 19,44 | 19,75 | -0,20% | 15.658,00 |
| 27.04.2026 | 20,60 | 20,80 | 19,66 | 19,79 | -2,99% | 29.141,00 |
| 24.04.2026 | 20,99 | 20,99 | 20,10 | 20,40 | -2,06% | 26.912,00 |
| 23.04.2026 | 21,12 | 21,18 | 20,57 | 20,83 | -0,24% | 14.381,00 |
| 22.04.2026 | 20,64 | 21,12 | 20,62 | 20,88 | 1,11% | 7.292,00 |
| 21.04.2026 | 20,42 | 20,84 | 20,42 | 20,65 | 0,54% | 9.140,00 |
| 20.04.2026 | 20,95 | 21,53 | 20,27 | 20,54 | -1,25% | 11.814,00 |
| 17.04.2026 | 21,22 | 21,23 | 20,45 | 20,80 | -1,05% | 15.755,00 |
| 16.04.2026 | 20,44 | 21,02 | 20,21 | 21,02 | 4,53% | 8.622,00 |
| 15.04.2026 | 20,37 | 20,67 | 19,97 | 20,11 | -1,03% | 17.041,00 |
| 14.04.2026 | 21,11 | 21,29 | 20,32 | 20,32 | -2,68% | 10.832,00 |
| 13.04.2026 | 21,50 | 22,10 | 20,88 | 20,88 | -1,18% | 4.637,00 |
| 10.04.2026 | 21,90 | 22,03 | 20,94 | 21,13 | -2,58% | 26.928,00 |
| 09.04.2026 | 22,95 | 22,95 | 21,69 | 21,69 | -4,95% | 3.812,00 |
| 08.04.2026 | 22,00 | 22,82 | 21,48 | 22,82 | 0,31% | 17.703,00 |
| 07.04.2026 | 23,11 | 23,47 | 22,71 | 22,75 | 0,73% | 13.247,00 |
| 02.04.2026 | 23,10 | 23,56 | 22,44 | 22,59 | -0,73% | 14.297,00 |
| 01.04.2026 | 21,83 | 22,75 | 21,30 | 22,75 | 2,82% | 23.344,00 |
| 31.03.2026 | 22,19 | 22,19 | 21,45 | 22,13 | 1,82% | 12.353,00 |
| 30.03.2026 | 22,20 | 22,37 | 21,30 | 21,73 | 0,95% | 20.982,00 |
| 27.03.2026 | 21,57 | 22,00 | 21,39 | 21,53 | -0,69% | 10.514,00 |
| 26.03.2026 | 22,50 | 22,59 | 21,24 | 21,68 | -4,89% | 7.612,00 |
| 25.03.2026 | 22,00 | 22,79 | 21,45 | 22,79 | 5,56% | 9.037,00 |
| 24.03.2026 | 21,13 | 21,94 | 20,83 | 21,59 | 3,60% | 13.643,00 |
| 23.03.2026 | 20,11 | 20,88 | 19,97 | 20,84 | 1,61% | 19.197,00 |
| 20.03.2026 | 22,91 | 22,91 | 20,41 | 20,51 | -9,33% | 25.395,00 |
| 19.03.2026 | 24,75 | 25,20 | 22,51 | 22,62 | -6,95% | 22.528,00 |
| 18.03.2026 | 25,10 | 25,75 | 24,31 | 24,31 | -3,26% | 10.742,00 |
| 17.03.2026 | 24,36 | 25,42 | 24,07 | 25,13 | 3,25% | 14.943,00 |
| 16.03.2026 | 25,86 | 26,30 | 24,08 | 24,34 | -6,31% | 22.272,00 |
| 13.03.2026 | 28,34 | 28,60 | 25,57 | 25,98 | -5,54% | 35.907,00 |
| 12.03.2026 | 26,71 | 28,00 | 26,25 | 27,51 | 9,39% | 39.739,00 |
| 11.03.2026 | 22,93 | 25,30 | 22,84 | 25,15 | 9,88% | 5.517,00 |
| 10.03.2026 | 23,02 | 23,47 | 22,50 | 22,89 | -0,97% | 8.666,00 |
| 09.03.2026 | 22,80 | 23,70 | 21,96 | 23,11 | 2,64% | 15.513,00 |
| 06.03.2026 | 23,60 | 23,67 | 22,49 | 22,52 | -0,57% | 7.146,00 |
| 05.03.2026 | 22,56 | 23,50 | 22,22 | 22,65 | 0,38% | 2.533,00 |
| 04.03.2026 | 23,16 | 23,29 | 22,20 | 22,56 | -1,70% | 5.492,00 |
| 03.03.2026 | 23,56 | 23,60 | 22,60 | 22,95 | -1,40% | 7.867,00 |
| 02.03.2026 | 23,90 | 25,23 | 23,21 | 23,28 | -1,21% | 10.453,00 |
| 27.02.2026 | 23,05 | 23,56 | 22,81 | 23,56 | 2,19% | 2.115,00 |
| 26.02.2026 | 22,54 | 23,23 | 22,03 | 23,06 | 1,27% | 5.344,00 |
| 25.02.2026 | 23,70 | 24,00 | 22,56 | 22,77 | -6,45% | 3.129,00 |
| 24.02.2026 | 24,20 | 24,70 | 24,08 | 24,34 | 0,14% | 1.349,00 |