28,600€
1,24%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 28,05 | 28,90 | 28,05 | 28,65 | 0,88% | 5.352,00 |
| 23.10.2025 | 28,70 | 28,70 | 28,15 | 28,40 | -0,70% | 7.758,00 |
| 22.10.2025 | 28,45 | 28,60 | 28,10 | 28,60 | 0,00% | 10.391,00 |
| 21.10.2025 | 28,90 | 28,90 | 28,20 | 28,60 | -0,87% | 8.395,00 |
| 20.10.2025 | 28,05 | 28,90 | 28,05 | 28,85 | 2,12% | 9.687,00 |
| 17.10.2025 | 28,30 | 28,40 | 27,55 | 28,25 | -0,18% | 16.820,00 |
| 16.10.2025 | 28,55 | 29,20 | 28,30 | 28,30 | -0,88% | 10.213,00 |
| 15.10.2025 | 29,65 | 29,65 | 28,55 | 28,55 | -3,55% | 20.159,00 |
| 14.10.2025 | 29,95 | 30,00 | 29,05 | 29,60 | -1,17% | 16.380,00 |
| 13.10.2025 | 29,70 | 30,15 | 29,20 | 29,95 | 1,53% | 12.561,00 |
| 10.10.2025 | 30,60 | 30,90 | 29,45 | 29,50 | -4,07% | 27.011,00 |
| 09.10.2025 | 30,20 | 31,40 | 30,10 | 30,75 | 2,16% | 24.599,00 |
| 08.10.2025 | 29,90 | 30,45 | 29,85 | 30,10 | 0,33% | 13.869,00 |
| 07.10.2025 | 30,20 | 30,45 | 29,85 | 30,00 | 0,33% | 6.744,00 |
| 06.10.2025 | 30,55 | 30,65 | 29,90 | 29,90 | -1,16% | 16.152,00 |
| 03.10.2025 | 30,00 | 30,55 | 29,80 | 30,25 | 0,83% | 13.521,00 |
| 02.10.2025 | 30,35 | 30,50 | 29,45 | 30,00 | -1,15% | 14.314,00 |
| 01.10.2025 | 29,60 | 30,75 | 29,60 | 30,35 | 3,23% | 22.246,00 |
| 30.09.2025 | 29,30 | 30,05 | 29,10 | 29,40 | 0,00% | 6.414,00 |
| 29.09.2025 | 29,05 | 29,75 | 28,70 | 29,40 | 1,20% | 11.218,00 |
| 26.09.2025 | 29,10 | 29,15 | 27,90 | 29,05 | -0,51% | 20.175,00 |
| 25.09.2025 | 29,90 | 29,90 | 28,50 | 29,20 | -1,68% | 15.208,00 |
| 24.09.2025 | 29,35 | 29,90 | 29,10 | 29,70 | 1,37% | 12.469,00 |
| 23.09.2025 | 29,75 | 30,25 | 29,15 | 29,30 | -1,84% | 15.208,00 |
| 22.09.2025 | 30,60 | 30,95 | 29,70 | 29,85 | -1,32% | 16.240,00 |
| 19.09.2025 | 30,05 | 30,95 | 29,90 | 30,25 | 0,00% | 8.857,00 |
| 18.09.2025 | 30,70 | 31,35 | 29,65 | 30,25 | -1,14% | 17.249,00 |
| 17.09.2025 | 30,85 | 31,45 | 30,30 | 30,60 | -1,61% | 9.976,00 |
| 16.09.2025 | 31,05 | 31,45 | 30,70 | 31,10 | -0,64% | 8.407,00 |
| 15.09.2025 | 30,95 | 31,45 | 30,45 | 31,30 | 1,62% | 5.923,00 |
| 12.09.2025 | 31,00 | 31,10 | 30,40 | 30,80 | 1,48% | 7.689,00 |
| 11.09.2025 | 30,10 | 30,75 | 29,55 | 30,35 | 0,58% | 14.819,00 |
| 10.09.2025 | 31,35 | 31,35 | 29,95 | 30,18 | -1,39% | 12.160,00 |
| 09.09.2025 | 30,85 | 31,15 | 30,45 | 30,60 | -1,13% | 8.115,00 |
| 08.09.2025 | 29,70 | 31,03 | 29,63 | 30,95 | 4,92% | 15.527,00 |
| 05.09.2025 | 29,20 | 29,60 | 29,20 | 29,50 | 0,85% | 12.912,00 |
| 04.09.2025 | 29,15 | 29,40 | 29,05 | 29,25 | 0,69% | 9.103,00 |
| 03.09.2025 | 28,85 | 29,25 | 28,40 | 29,05 | 0,35% | 7.319,00 |
| 02.09.2025 | 29,05 | 29,05 | 28,05 | 28,95 | 0,17% | 24.649,00 |
| 01.09.2025 | 28,05 | 29,15 | 28,05 | 28,90 | 2,12% | 10.234,00 |
| 29.08.2025 | 28,45 | 28,95 | 28,20 | 28,30 | -1,91% | 6.922,00 |
| 28.08.2025 | 28,80 | 28,95 | 28,25 | 28,85 | 2,12% | 10.540,00 |
| 27.08.2025 | 27,85 | 28,85 | 27,70 | 28,25 | -0,18% | 26.029,00 |
| 26.08.2025 | 28,15 | 28,30 | 27,55 | 28,30 | -0,70% | 12.175,00 |
| 25.08.2025 | 27,85 | 29,15 | 27,30 | 28,50 | 2,70% | 31.107,00 |
| 22.08.2025 | 27,95 | 28,25 | 27,55 | 27,75 | -0,36% | 12.032,00 |
| 21.08.2025 | 27,70 | 27,95 | 27,25 | 27,85 | 0,91% | 8.470,00 |
| 20.08.2025 | 28,25 | 28,40 | 27,45 | 27,60 | -2,47% | 39.607,00 |
| 19.08.2025 | 27,60 | 28,65 | 27,60 | 28,30 | 1,07% | 14.617,00 |
| 18.08.2025 | 27,65 | 28,05 | 27,45 | 28,00 | 1,27% | 9.618,00 |
| 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 |