33,525€
2,21%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 33,15 | 33,65 | 32,95 | 33,53 | 2,21% | 5.418,00 |
| 29.05.2025 | 33,60 | 33,60 | 32,55 | 32,80 | -0,91% | 11.248,00 |
| 28.05.2025 | 33,20 | 33,85 | 33,00 | 33,10 | -0,15% | 21.385,00 |
| 27.05.2025 | 33,30 | 33,85 | 33,00 | 33,15 | -0,90% | 17.138,00 |
| 26.05.2025 | 32,95 | 34,35 | 32,95 | 33,45 | 2,14% | 23.826,00 |
| 23.05.2025 | 34,00 | 34,00 | 31,95 | 32,75 | -3,25% | 24.584,00 |
| 22.05.2025 | 34,20 | 34,20 | 32,80 | 33,85 | -0,44% | 21.255,00 |
| 21.05.2025 | 34,90 | 35,25 | 33,85 | 34,00 | -1,73% | 27.658,00 |
| 20.05.2025 | 33,50 | 35,65 | 33,05 | 34,60 | 4,85% | 63.661,00 |
| 19.05.2025 | 32,35 | 33,75 | 31,30 | 33,00 | 0,30% | 23.466,00 |
| 16.05.2025 | 33,10 | 33,85 | 31,55 | 32,90 | -0,60% | 44.371,00 |
| 15.05.2025 | 33,60 | 33,65 | 32,90 | 33,10 | -1,34% | 11.523,00 |
| 14.05.2025 | 33,00 | 33,90 | 32,90 | 33,55 | 1,67% | 20.498,00 |
| 13.05.2025 | 32,10 | 33,00 | 31,95 | 33,00 | 3,13% | 16.732,00 |
| 12.05.2025 | 32,95 | 32,95 | 31,80 | 32,00 | -3,18% | 48.408,00 |
| 09.05.2025 | 32,95 | 33,50 | 31,85 | 33,05 | -1,05% | 21.408,00 |
| 08.05.2025 | 32,40 | 33,80 | 32,00 | 33,40 | 3,25% | 11.326,00 |
| 07.05.2025 | 34,00 | 34,15 | 31,85 | 32,35 | -5,41% | 39.236,00 |
| 06.05.2025 | 33,05 | 34,35 | 32,95 | 34,20 | 2,55% | 13.698,00 |
| 05.05.2025 | 34,80 | 35,00 | 32,55 | 33,35 | -2,91% | 43.629,00 |
| 02.05.2025 | 32,05 | 35,10 | 31,85 | 34,35 | 8,87% | 44.240,00 |
| 30.04.2025 | 32,20 | 32,40 | 30,85 | 31,55 | -2,02% | 56.041,00 |
| 29.04.2025 | 30,00 | 33,25 | 29,80 | 32,20 | 7,33% | 163.377,00 |
| 28.04.2025 | 36,00 | 37,25 | 30,00 | 30,00 | -15,85% | 105.199,00 |
| 25.04.2025 | 34,75 | 36,10 | 34,10 | 35,65 | 2,59% | 53.221,00 |
| 24.04.2025 | 34,05 | 34,80 | 33,90 | 34,75 | 2,21% | 33.195,00 |
| 23.04.2025 | 33,80 | 34,90 | 33,35 | 34,00 | 2,26% | 28.643,00 |
| 22.04.2025 | 33,95 | 34,10 | 32,65 | 33,25 | -3,34% | 33.191,00 |
| 17.04.2025 | 34,30 | 34,65 | 33,95 | 34,40 | 1,47% | 10.172,00 |
| 16.04.2025 | 34,25 | 34,50 | 32,25 | 33,90 | -2,45% | 22.739,00 |
| 15.04.2025 | 33,35 | 34,75 | 33,10 | 34,75 | 3,42% | 30.661,00 |
| 14.04.2025 | 32,25 | 33,60 | 31,05 | 33,60 | 5,49% | 72.422,00 |
| 11.04.2025 | 30,60 | 32,30 | 30,00 | 31,85 | 4,60% | 20.697,00 |
| 10.04.2025 | 30,80 | 32,50 | 30,05 | 30,45 | -4,09% | 25.506,00 |
| 09.04.2025 | 28,55 | 32,35 | 27,85 | 31,75 | 11,40% | 31.950,00 |
| 08.04.2025 | 29,15 | 31,20 | 28,50 | 28,50 | -2,40% | 41.571,00 |
| 07.04.2025 | 27,20 | 29,70 | 24,10 | 29,20 | 5,42% | 125.446,00 |
| 04.04.2025 | 30,05 | 30,80 | 27,40 | 27,70 | -9,03% | 98.665,00 |
| 03.04.2025 | 30,65 | 31,30 | 29,15 | 30,45 | -3,33% | 36.510,00 |
| 02.04.2025 | 33,00 | 33,50 | 30,65 | 31,50 | -5,97% | 33.474,00 |
| 01.04.2025 | 31,15 | 33,80 | 31,15 | 33,50 | 6,35% | 40.894,00 |
| 31.03.2025 | 32,00 | 32,10 | 30,25 | 31,50 | -2,48% | 55.217,00 |
| 28.03.2025 | 33,75 | 33,75 | 31,85 | 32,30 | -4,01% | 55.407,00 |
| 27.03.2025 | 34,90 | 35,05 | 33,35 | 33,65 | -2,60% | 44.267,00 |
| 26.03.2025 | 35,00 | 35,50 | 34,55 | 34,55 | -1,29% | 29.921,00 |
| 25.03.2025 | 35,50 | 36,65 | 34,65 | 35,00 | -2,10% | 64.148,00 |
| 24.03.2025 | 37,60 | 37,80 | 35,45 | 35,75 | -4,16% | 56.531,00 |
| 21.03.2025 | 35,10 | 37,55 | 34,40 | 37,30 | 5,07% | 58.283,00 |
| 20.03.2025 | 36,75 | 38,35 | 34,50 | 35,50 | -2,87% | 121.078,00 |
| 19.03.2025 | 39,95 | 40,30 | 36,15 | 36,55 | -9,08% | 185.447,00 |
| 18.03.2025 | 46,80 | 49,15 | 37,25 | 40,20 | -13,46% | 583.130,00 |
| 17.03.2025 | 40,00 | 47,45 | 39,60 | 46,45 | 17,89% | 557.621,00 |
| 14.03.2025 | 33,10 | 40,75 | 32,80 | 39,40 | 19,39% | 301.412,00 |
| 13.03.2025 | 31,25 | 33,00 | 30,60 | 33,00 | 8,20% | 51.195,00 |
| 12.03.2025 | 29,65 | 31,80 | 29,30 | 30,50 | 0,33% | 38.679,00 |
| 11.03.2025 | 30,25 | 31,10 | 28,60 | 30,40 | 0,83% | 40.883,00 |
| 10.03.2025 | 30,80 | 31,85 | 29,85 | 30,15 | -1,63% | 50.837,00 |
| 07.03.2025 | 29,95 | 31,45 | 29,60 | 30,65 | 2,51% | 20.019,00 |
| 06.03.2025 | 29,90 | 30,95 | 29,65 | 29,90 | -0,17% | 41.283,00 |
| 05.03.2025 | 27,65 | 30,20 | 27,65 | 29,95 | 8,32% | 47.404,00 |
| 04.03.2025 | 27,15 | 27,90 | 27,10 | 27,65 | 0,91% | 23.073,00 |
| 03.03.2025 | 26,55 | 27,80 | 26,50 | 27,40 | 3,01% | 29.097,00 |
| 28.02.2025 | 26,75 | 26,75 | 26,10 | 26,60 | -1,30% | 19.586,00 |
| 27.02.2025 | 27,10 | 27,15 | 26,50 | 26,95 | -0,55% | 15.183,00 |
| 26.02.2025 | 26,95 | 27,25 | 26,55 | 27,10 | 0,56% | 14.715,00 |
| 25.02.2025 | 27,15 | 27,25 | 26,55 | 26,95 | -0,55% | 14.911,00 |
| 24.02.2025 | 27,00 | 27,50 | 27,00 | 27,10 | 1,88% | 12.846,00 |
| 21.02.2025 | 26,35 | 26,90 | 26,15 | 26,60 | 1,92% | 15.698,00 |
| 20.02.2025 | 27,00 | 27,05 | 26,05 | 26,10 | -3,15% | 14.184,00 |
| 19.02.2025 | 27,65 | 27,65 | 26,15 | 26,95 | -2,53% | 36.335,00 |
| 18.02.2025 | 27,60 | 27,80 | 27,10 | 27,65 | 0,55% | 15.098,00 |
| 17.02.2025 | 27,65 | 27,65 | 27,20 | 27,50 | -0,18% | 20.974,00 |
| 14.02.2025 | 27,65 | 27,80 | 26,80 | 27,55 | -0,36% | 33.408,00 |
| 13.02.2025 | 27,75 | 28,70 | 27,55 | 27,65 | -1,07% | 34.430,00 |
| 12.02.2025 | 27,30 | 27,95 | 27,00 | 27,95 | 2,38% | 39.278,00 |
| 11.02.2025 | 26,75 | 27,30 | 26,75 | 27,30 | 1,49% | 22.159,00 |
| 10.02.2025 | 26,55 | 27,10 | 26,40 | 26,90 | 1,89% | 15.967,00 |
| 07.02.2025 | 26,75 | 27,00 | 26,30 | 26,40 | -0,94% | 20.465,00 |
| 06.02.2025 | 26,50 | 26,85 | 26,20 | 26,65 | 0,57% | 8.584,00 |
| 05.02.2025 | 26,65 | 26,70 | 26,00 | 26,50 | -0,19% | 7.312,00 |
| 04.02.2025 | 26,15 | 26,80 | 25,85 | 26,55 | 2,31% | 6.977,00 |
| 03.02.2025 | 26,30 | 26,40 | 25,40 | 25,95 | -3,17% | 34.436,00 |
| 31.01.2025 | 27,00 | 27,10 | 26,35 | 26,80 | 0,75% | 8.834,00 |
| 30.01.2025 | 26,30 | 27,05 | 26,30 | 26,60 | 1,53% | 16.877,00 |
| 29.01.2025 | 26,10 | 27,25 | 25,80 | 26,20 | 2,54% | 36.426,00 |
| 28.01.2025 | 25,95 | 26,15 | 25,45 | 25,55 | -0,78% | 10.364,00 |
| 27.01.2025 | 26,05 | 26,05 | 25,45 | 25,75 | -1,34% | 16.088,00 |
| 24.01.2025 | 26,45 | 26,65 | 25,85 | 26,10 | -0,95% | 13.497,00 |
| 23.01.2025 | 26,60 | 26,75 | 25,85 | 26,35 | -1,31% | 7.739,00 |
| 22.01.2025 | 26,20 | 26,85 | 26,05 | 26,70 | 2,69% | 18.861,00 |
| 21.01.2025 | 25,30 | 26,00 | 25,30 | 26,00 | 2,56% | 15.597,00 |
| 20.01.2025 | 25,20 | 25,85 | 25,15 | 25,35 | 0,60% | 17.357,00 |
| 17.01.2025 | 25,20 | 25,95 | 25,10 | 25,20 | -0,40% | 17.946,00 |
| 16.01.2025 | 25,70 | 25,95 | 24,55 | 25,30 | -0,39% | 43.259,00 |
| 15.01.2025 | 25,15 | 25,70 | 25,05 | 25,40 | 1,40% | 15.726,00 |
| 14.01.2025 | 25,00 | 25,40 | 24,85 | 25,05 | 0,40% | 8.063,00 |
| 13.01.2025 | 25,50 | 25,50 | 24,75 | 24,95 | -1,96% | 28.670,00 |
| 10.01.2025 | 25,60 | 26,00 | 25,35 | 25,45 | -0,59% | 8.974,00 |
| 09.01.2025 | 25,30 | 25,60 | 25,10 | 25,60 | 0,99% | 11.643,00 |
| 08.01.2025 | 25,85 | 25,85 | 24,95 | 25,35 | -2,12% | 42.267,00 |