27,700€
-2,46%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 28,65 | 28,95 | 27,35 | 27,65 | -2,64% | 25.175,00 |
| 14.08.2025 | 28,45 | 28,65 | 27,85 | 28,40 | -0,35% | 25.057,00 |
| 13.08.2025 | 28,50 | 28,60 | 28,15 | 28,50 | -0,35% | 20.722,00 |
| 12.08.2025 | 29,70 | 30,55 | 28,00 | 28,60 | -3,21% | 61.070,00 |
| 11.08.2025 | 27,65 | 29,75 | 27,35 | 29,55 | 7,07% | 42.287,00 |
| 08.08.2025 | 27,30 | 27,95 | 27,25 | 27,60 | 1,66% | 10.152,00 |
| 07.08.2025 | 27,65 | 27,90 | 27,05 | 27,15 | -1,63% | 18.620,00 |
| 06.08.2025 | 27,35 | 27,80 | 27,05 | 27,60 | 0,91% | 13.231,00 |
| 05.08.2025 | 26,45 | 27,75 | 26,15 | 27,35 | 5,60% | 59.000,00 |
| 04.08.2025 | 27,00 | 28,40 | 25,10 | 25,90 | -5,13% | 93.641,00 |
| 01.08.2025 | 30,15 | 30,15 | 20,05 | 27,30 | -9,45% | 343.999,00 |
| 31.07.2025 | 30,25 | 30,65 | 29,85 | 30,15 | -0,17% | 27.037,00 |
| 30.07.2025 | 30,45 | 30,75 | 30,00 | 30,20 | -0,98% | 16.845,00 |
| 29.07.2025 | 31,15 | 31,50 | 30,45 | 30,50 | -2,87% | 21.033,00 |
| 28.07.2025 | 31,75 | 32,45 | 31,05 | 31,40 | -1,41% | 14.210,00 |
| 25.07.2025 | 32,25 | 32,25 | 31,40 | 31,85 | -1,55% | 7.722,00 |
| 24.07.2025 | 31,70 | 32,45 | 31,60 | 32,35 | 1,41% | 11.163,00 |
| 23.07.2025 | 31,85 | 32,15 | 31,20 | 31,90 | 1,75% | 12.288,00 |
| 22.07.2025 | 31,15 | 31,65 | 30,55 | 31,35 | 0,48% | 28.512,00 |
| 21.07.2025 | 32,80 | 33,05 | 30,25 | 31,20 | -5,17% | 48.087,00 |
| 18.07.2025 | 33,20 | 33,25 | 32,25 | 32,90 | -1,05% | 10.427,00 |
| 17.07.2025 | 33,45 | 33,95 | 32,95 | 33,25 | -0,45% | 12.187,00 |
| 16.07.2025 | 33,55 | 33,95 | 33,20 | 33,40 | -0,30% | 8.231,00 |
| 15.07.2025 | 33,35 | 34,50 | 33,15 | 33,50 | 0,60% | 10.043,00 |
| 14.07.2025 | 33,20 | 33,55 | 32,20 | 33,30 | -0,30% | 16.503,00 |
| 11.07.2025 | 33,95 | 34,40 | 32,85 | 33,40 | -2,91% | 15.831,00 |
| 10.07.2025 | 34,35 | 34,40 | 33,80 | 34,40 | 0,88% | 10.422,00 |
| 09.07.2025 | 33,65 | 34,35 | 33,65 | 34,10 | 0,89% | 23.004,00 |
| 08.07.2025 | 33,25 | 33,95 | 33,05 | 33,80 | 1,05% | 13.348,00 |
| 07.07.2025 | 33,85 | 33,85 | 32,90 | 33,45 | -0,30% | 41.405,00 |
| 04.07.2025 | 34,30 | 34,30 | 32,70 | 33,55 | -2,33% | 36.809,00 |
| 03.07.2025 | 32,90 | 34,85 | 32,60 | 34,35 | -1,29% | 34.639,00 |
| 02.07.2025 | 35,45 | 35,65 | 34,20 | 34,80 | -2,52% | 45.290,00 |
| 01.07.2025 | 36,40 | 36,45 | 34,65 | 35,70 | -1,79% | 40.297,00 |
| 30.06.2025 | 36,90 | 37,35 | 35,85 | 36,35 | -0,41% | 41.153,00 |
| 27.06.2025 | 36,25 | 36,75 | 35,95 | 36,50 | 1,81% | 36.448,00 |
| 26.06.2025 | 35,45 | 36,35 | 35,45 | 35,85 | 1,27% | 22.452,00 |
| 25.06.2025 | 35,30 | 35,85 | 34,75 | 35,40 | 0,28% | 16.837,00 |
| 24.06.2025 | 35,55 | 36,00 | 34,80 | 35,30 | 0,14% | 36.056,00 |
| 23.06.2025 | 34,15 | 35,95 | 33,70 | 35,25 | 3,37% | 45.324,00 |
| 20.06.2025 | 33,95 | 34,45 | 33,55 | 34,10 | 1,64% | 37.816,00 |
| 19.06.2025 | 34,05 | 34,10 | 33,30 | 33,55 | -0,30% | 10.943,00 |
| 18.06.2025 | 34,25 | 34,25 | 33,30 | 33,65 | -1,46% | 13.100,00 |
| 17.06.2025 | 34,05 | 34,40 | 33,85 | 34,15 | -0,15% | 9.811,00 |
| 16.06.2025 | 32,90 | 34,35 | 32,90 | 34,20 | 4,11% | 14.983,00 |
| 13.06.2025 | 33,05 | 33,45 | 32,75 | 32,85 | -1,65% | 12.909,00 |
| 12.06.2025 | 33,30 | 33,75 | 33,00 | 33,40 | 0,60% | 9.783,00 |
| 11.06.2025 | 33,05 | 33,45 | 32,90 | 33,20 | 0,30% | 10.395,00 |
| 10.06.2025 | 33,45 | 33,75 | 32,70 | 33,10 | -0,60% | 18.066,00 |
| 09.06.2025 | 33,95 | 33,95 | 33,05 | 33,30 | -2,06% | 7.612,00 |
| 06.06.2025 | 34,15 | 34,20 | 33,30 | 34,00 | -0,44% | 13.299,00 |
| 05.06.2025 | 33,55 | 34,25 | 33,25 | 34,15 | 1,94% | 13.826,00 |
| 04.06.2025 | 32,95 | 33,50 | 32,90 | 33,50 | 0,90% | 14.530,00 |
| 03.06.2025 | 33,05 | 33,50 | 32,80 | 33,20 | -0,90% | 16.824,00 |
| 02.06.2025 | 33,30 | 33,55 | 32,65 | 33,50 | 0,60% | 21.143,00 |
| 30.05.2025 | 33,15 | 33,70 | 32,95 | 33,30 | 1,52% | 19.869,00 |
| 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 |