23,925€
-2,74%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 24,70 | 24,75 | 23,85 | 23,90 | -2,85% | 22.056,00 |
| 01.11.2024 | 24,55 | 24,95 | 24,35 | 24,60 | 0,61% | 16.199,00 |
| 31.10.2024 | 23,95 | 24,75 | 23,65 | 24,45 | 1,88% | 16.459,00 |
| 30.10.2024 | 23,95 | 24,55 | 23,60 | 24,00 | 0,00% | 27.794,00 |
| 29.10.2024 | 24,90 | 24,90 | 23,85 | 24,00 | -3,23% | 29.652,00 |
| 28.10.2024 | 24,60 | 25,10 | 24,45 | 24,80 | 1,22% | 28.287,00 |
| 25.10.2024 | 25,25 | 25,25 | 24,30 | 24,50 | -2,00% | 25.251,00 |
| 24.10.2024 | 24,80 | 25,35 | 24,80 | 25,00 | 0,20% | 17.794,00 |
| 23.10.2024 | 25,95 | 26,00 | 24,65 | 24,95 | -3,29% | 39.280,00 |
| 22.10.2024 | 24,80 | 25,95 | 24,65 | 25,80 | 3,41% | 33.815,00 |
| 21.10.2024 | 24,75 | 25,80 | 24,40 | 24,95 | 0,20% | 50.853,00 |
| 18.10.2024 | 23,75 | 25,10 | 23,70 | 24,90 | 4,18% | 59.748,00 |
| 17.10.2024 | 23,60 | 24,05 | 23,45 | 23,90 | 1,06% | 38.689,00 |
| 16.10.2024 | 23,60 | 23,95 | 23,25 | 23,65 | -1,25% | 19.083,00 |
| 15.10.2024 | 23,70 | 24,75 | 23,30 | 23,95 | 0,63% | 42.741,00 |
| 14.10.2024 | 24,50 | 24,55 | 23,30 | 23,80 | -3,05% | 35.186,00 |
| 11.10.2024 | 25,00 | 25,20 | 24,15 | 24,55 | -1,80% | 44.105,00 |
| 10.10.2024 | 23,65 | 25,00 | 23,60 | 25,00 | 5,49% | 34.183,00 |
| 09.10.2024 | 23,70 | 23,80 | 23,35 | 23,70 | -0,42% | 34.660,00 |
| 08.10.2024 | 25,05 | 25,05 | 22,80 | 23,80 | -5,18% | 93.587,00 |
| 07.10.2024 | 25,00 | 25,45 | 24,55 | 25,10 | 0,60% | 56.743,00 |
| 04.10.2024 | 24,50 | 24,95 | 23,80 | 24,95 | 2,04% | 61.325,00 |
| 03.10.2024 | 23,45 | 24,55 | 22,60 | 24,45 | 4,26% | 56.705,00 |
| 02.10.2024 | 22,50 | 23,55 | 21,80 | 23,45 | 4,92% | 96.769,00 |
| 01.10.2024 | 21,15 | 22,50 | 20,95 | 22,35 | 5,92% | 181.709,00 |
| 30.09.2024 | 22,20 | 22,55 | 21,00 | 21,10 | -4,95% | 111.724,00 |
| 27.09.2024 | 22,00 | 22,75 | 20,65 | 22,20 | 0,23% | 261.110,00 |
| 26.09.2024 | 24,75 | 24,75 | 18,60 | 22,15 | -10,51% | 724.744,00 |
| 25.09.2024 | 28,15 | 28,15 | 24,00 | 24,75 | -12,70% | 220.351,00 |
| 24.09.2024 | 29,00 | 29,00 | 28,00 | 28,35 | -1,22% | 17.191,00 |
| 23.09.2024 | 29,20 | 29,45 | 28,70 | 28,70 | -1,71% | 4.845,00 |
| 20.09.2024 | 30,50 | 30,55 | 28,95 | 29,20 | -1,68% | 7.210,00 |
| 19.09.2024 | 28,95 | 30,00 | 28,95 | 29,70 | 2,77% | 9.653,00 |
| 18.09.2024 | 28,05 | 28,95 | 28,05 | 28,90 | 2,85% | 4.409,00 |
| 17.09.2024 | 27,90 | 28,35 | 27,90 | 28,10 | -0,35% | 6.409,00 |
| 16.09.2024 | 28,45 | 28,60 | 27,90 | 28,20 | -0,88% | 8.608,00 |
| 13.09.2024 | 27,90 | 28,85 | 27,90 | 28,45 | 1,79% | 9.306,00 |
| 12.09.2024 | 28,30 | 28,60 | 27,80 | 27,95 | -0,18% | 12.982,00 |
| 11.09.2024 | 28,60 | 28,90 | 27,90 | 28,00 | -2,10% | 15.653,00 |
| 10.09.2024 | 29,50 | 29,50 | 28,40 | 28,60 | -2,72% | 6.673,00 |
| 09.09.2024 | 28,45 | 29,40 | 28,45 | 29,40 | 2,44% | 8.149,00 |
| 06.09.2024 | 29,20 | 29,20 | 27,90 | 28,70 | -1,71% | 24.179,00 |
| 05.09.2024 | 29,35 | 29,85 | 29,15 | 29,20 | -0,68% | 7.320,00 |
| 04.09.2024 | 29,10 | 29,80 | 28,90 | 29,40 | 1,38% | 6.754,00 |
| 03.09.2024 | 29,90 | 30,15 | 29,00 | 29,00 | -3,17% | 13.575,00 |
| 02.09.2024 | 30,55 | 30,60 | 29,85 | 29,95 | -2,60% | 8.356,00 |
| 30.08.2024 | 30,45 | 30,95 | 30,30 | 30,75 | 0,99% | 6.028,00 |
| 29.08.2024 | 30,15 | 30,65 | 29,80 | 30,45 | 1,00% | 12.146,00 |
| 28.08.2024 | 30,75 | 30,75 | 30,15 | 30,15 | -1,63% | 11.467,00 |
| 27.08.2024 | 31,20 | 31,20 | 30,50 | 30,65 | -1,45% | 7.248,00 |
| 26.08.2024 | 31,15 | 31,45 | 30,70 | 31,10 | -0,48% | 5.338,00 |
| 23.08.2024 | 31,00 | 31,40 | 30,80 | 31,25 | 0,16% | 7.613,00 |
| 22.08.2024 | 32,05 | 32,05 | 30,70 | 31,20 | -1,73% | 11.719,00 |
| 21.08.2024 | 31,00 | 31,75 | 31,00 | 31,75 | 1,76% | 6.387,00 |
| 20.08.2024 | 32,20 | 32,20 | 30,90 | 31,20 | -1,89% | 6.218,00 |
| 19.08.2024 | 31,20 | 32,00 | 30,85 | 31,80 | 1,92% | 10.268,00 |
| 16.08.2024 | 30,45 | 31,60 | 30,40 | 31,20 | 1,79% | 9.036,00 |
| 15.08.2024 | 30,35 | 31,10 | 30,15 | 30,65 | 0,82% | 8.009,00 |
| 14.08.2024 | 32,45 | 32,45 | 29,40 | 30,40 | -6,17% | 24.227,00 |
| 13.08.2024 | 32,45 | 32,45 | 31,35 | 32,40 | 3,35% | 18.534,00 |
| 12.08.2024 | 31,35 | 31,60 | 30,80 | 31,35 | 0,00% | 7.896,00 |
| 09.08.2024 | 30,40 | 31,35 | 29,60 | 31,35 | 3,13% | 5.240,00 |
| 08.08.2024 | 31,30 | 31,50 | 29,85 | 30,40 | -2,56% | 9.636,00 |
| 07.08.2024 | 30,85 | 31,70 | 30,65 | 31,20 | 1,46% | 11.197,00 |
| 06.08.2024 | 30,55 | 30,80 | 29,65 | 30,75 | 1,99% | 19.425,00 |
| 05.08.2024 | 30,15 | 30,55 | 27,30 | 30,15 | -1,47% | 93.296,00 |
| 02.08.2024 | 31,40 | 31,40 | 30,25 | 30,60 | -3,77% | 25.198,00 |
| 01.08.2024 | 32,00 | 32,00 | 31,45 | 31,80 | -1,40% | 10.744,00 |
| 31.07.2024 | 31,95 | 32,35 | 31,75 | 32,25 | 0,16% | 6.174,00 |
| 30.07.2024 | 32,20 | 32,70 | 31,90 | 32,20 | 0,31% | 7.436,00 |
| 29.07.2024 | 32,70 | 33,00 | 31,65 | 32,10 | -1,83% | 10.883,00 |
| 26.07.2024 | 32,05 | 33,15 | 32,05 | 32,70 | 1,87% | 5.199,00 |
| 25.07.2024 | 32,70 | 32,80 | 31,05 | 32,10 | -3,31% | 19.625,00 |
| 24.07.2024 | 33,05 | 33,20 | 32,70 | 33,20 | -0,30% | 8.167,00 |
| 23.07.2024 | 33,30 | 33,70 | 33,00 | 33,30 | -0,30% | 6.677,00 |
| 22.07.2024 | 33,85 | 34,00 | 33,25 | 33,40 | -0,60% | 6.763,00 |
| 19.07.2024 | 34,30 | 34,50 | 33,10 | 33,60 | -0,59% | 5.366,00 |
| 18.07.2024 | 34,80 | 35,35 | 33,70 | 33,80 | -4,11% | 13.262,00 |
| 17.07.2024 | 35,40 | 35,55 | 34,55 | 35,25 | 0,71% | 5.041,00 |
| 16.07.2024 | 33,95 | 35,05 | 33,80 | 35,00 | 3,55% | 9.651,00 |
| 15.07.2024 | 34,05 | 34,65 | 33,75 | 33,80 | -0,73% | 4.875,00 |
| 12.07.2024 | 34,30 | 34,35 | 33,75 | 34,05 | -0,73% | 4.727,00 |
| 11.07.2024 | 33,85 | 34,30 | 33,45 | 34,30 | 1,63% | 9.387,00 |
| 10.07.2024 | 33,05 | 33,75 | 32,65 | 33,75 | 2,27% | 7.299,00 |
| 09.07.2024 | 33,40 | 33,55 | 32,25 | 33,00 | -1,93% | 26.669,00 |
| 08.07.2024 | 34,15 | 34,50 | 33,40 | 33,65 | -1,46% | 7.496,00 |
| 05.07.2024 | 34,85 | 34,95 | 34,15 | 34,15 | -1,73% | 7.876,00 |
| 04.07.2024 | 35,20 | 35,25 | 33,90 | 34,75 | -1,70% | 11.050,00 |
| 03.07.2024 | 35,30 | 35,85 | 35,00 | 35,35 | 0,43% | 18.074,00 |
| 02.07.2024 | 37,50 | 37,50 | 34,00 | 35,20 | -6,13% | 21.013,00 |
| 01.07.2024 | 33,15 | 37,50 | 32,70 | 37,50 | 14,50% | 39.274,00 |
| 28.06.2024 | 32,15 | 33,45 | 32,15 | 32,75 | 1,71% | 9.979,00 |
| 27.06.2024 | 32,50 | 32,65 | 31,85 | 32,20 | -0,92% | 8.818,00 |
| 26.06.2024 | 32,15 | 32,75 | 31,75 | 32,50 | 0,31% | 15.584,00 |
| 25.06.2024 | 33,20 | 33,20 | 32,05 | 32,40 | -2,41% | 13.304,00 |
| 24.06.2024 | 34,50 | 34,50 | 32,50 | 33,20 | -1,63% | 19.903,00 |
| 21.06.2024 | 31,95 | 33,75 | 31,95 | 33,75 | 5,63% | 40.216,00 |
| 20.06.2024 | 33,50 | 33,50 | 29,65 | 31,95 | -4,63% | 70.153,00 |
| 19.06.2024 | 34,60 | 34,80 | 32,75 | 33,50 | -3,32% | 30.573,00 |
| 18.06.2024 | 34,55 | 34,80 | 33,55 | 34,65 | 0,29% | 23.578,00 |