32,400€
-1,07%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 33,05 | 33,05 | 32,28 | 32,93 | 0,53% | 6.516,00 |
| 03.02.2026 | 32,95 | 33,15 | 32,75 | 32,75 | -0,61% | 7.137,00 |
| 02.02.2026 | 32,45 | 32,95 | 32,00 | 32,95 | 1,23% | 10.815,00 |
| 30.01.2026 | 32,35 | 32,90 | 32,05 | 32,55 | -0,91% | 18.631,00 |
| 29.01.2026 | 33,65 | 34,10 | 32,50 | 32,85 | -2,67% | 21.790,00 |
| 28.01.2026 | 32,80 | 33,95 | 32,80 | 33,75 | 1,96% | 40.511,00 |
| 27.01.2026 | 32,75 | 33,35 | 32,60 | 33,10 | 0,30% | 9.896,00 |
| 26.01.2026 | 33,05 | 33,55 | 32,10 | 33,00 | -0,15% | 16.447,00 |
| 23.01.2026 | 33,25 | 33,60 | 32,95 | 33,05 | -0,60% | 8.934,00 |
| 22.01.2026 | 33,30 | 33,80 | 32,20 | 33,25 | 2,62% | 27.593,00 |
| 21.01.2026 | 31,20 | 33,15 | 31,10 | 32,40 | 3,35% | 15.550,00 |
| 20.01.2026 | 31,80 | 32,05 | 31,15 | 31,35 | -2,34% | 18.957,00 |
| 19.01.2026 | 32,90 | 32,90 | 31,05 | 32,10 | -3,31% | 44.903,00 |
| 16.01.2026 | 34,45 | 34,80 | 32,55 | 33,20 | -3,63% | 33.792,00 |
| 15.01.2026 | 34,85 | 35,15 | 34,15 | 34,45 | -0,14% | 17.912,00 |
| 14.01.2026 | 34,05 | 35,10 | 34,05 | 34,50 | 1,02% | 37.108,00 |
| 13.01.2026 | 34,05 | 34,60 | 33,50 | 34,15 | 0,89% | 29.822,00 |
| 12.01.2026 | 33,30 | 34,35 | 33,05 | 33,85 | 1,96% | 41.303,00 |
| 09.01.2026 | 32,30 | 33,25 | 31,85 | 33,20 | 3,75% | 28.633,00 |
| 08.01.2026 | 32,25 | 33,75 | 31,15 | 32,00 | -1,54% | 49.676,00 |
| 07.01.2026 | 30,80 | 32,70 | 30,75 | 32,50 | 5,18% | 36.635,00 |
| 06.01.2026 | 30,20 | 31,20 | 29,80 | 30,90 | 2,49% | 18.718,00 |
| 05.01.2026 | 29,85 | 30,45 | 29,55 | 30,15 | 1,01% | 19.041,00 |
| 02.01.2026 | 30,05 | 30,25 | 29,60 | 29,85 | -0,50% | 13.223,00 |
| 30.12.2025 | 29,70 | 30,00 | 28,90 | 30,00 | 0,84% | 17.165,00 |
| 29.12.2025 | 29,75 | 29,75 | 29,25 | 29,75 | 0,17% | 12.493,00 |
| 23.12.2025 | 29,55 | 29,70 | 29,20 | 29,70 | 0,34% | 11.961,00 |
| 22.12.2025 | 29,20 | 29,65 | 29,00 | 29,60 | 2,42% | 20.838,00 |
| 19.12.2025 | 29,55 | 29,55 | 28,90 | 28,90 | -2,20% | 9.491,00 |
| 18.12.2025 | 28,85 | 29,60 | 28,55 | 29,55 | 2,07% | 20.513,00 |
| 17.12.2025 | 28,50 | 29,20 | 27,90 | 28,95 | 1,58% | 18.532,00 |
| 16.12.2025 | 28,55 | 29,05 | 28,05 | 28,50 | -1,38% | 7.915,00 |
| 15.12.2025 | 29,00 | 29,15 | 28,50 | 28,90 | -0,69% | 10.420,00 |
| 12.12.2025 | 28,75 | 29,15 | 28,50 | 29,10 | 1,22% | 10.690,00 |
| 11.12.2025 | 28,60 | 28,95 | 28,45 | 28,75 | 0,00% | 8.289,00 |
| 10.12.2025 | 28,90 | 28,90 | 28,55 | 28,75 | -0,52% | 5.327,00 |
| 09.12.2025 | 28,50 | 28,95 | 28,15 | 28,90 | 3,21% | 16.970,00 |
| 08.12.2025 | 28,80 | 28,95 | 27,65 | 28,00 | -0,71% | 18.263,00 |
| 05.12.2025 | 28,30 | 28,90 | 28,00 | 28,20 | 0,53% | 9.185,00 |
| 04.12.2025 | 28,45 | 28,55 | 27,70 | 28,05 | -1,23% | 11.366,00 |
| 03.12.2025 | 27,95 | 28,45 | 27,75 | 28,40 | 1,79% | 8.180,00 |
| 02.12.2025 | 27,55 | 28,35 | 27,20 | 27,90 | 1,45% | 6.101,00 |
| 01.12.2025 | 27,95 | 28,40 | 27,45 | 27,50 | -2,14% | 13.939,00 |
| 28.11.2025 | 28,40 | 28,45 | 28,10 | 28,10 | -0,35% | 14.358,00 |
| 27.11.2025 | 28,25 | 28,50 | 27,75 | 28,20 | 0,53% | 30.952,00 |
| 26.11.2025 | 27,35 | 28,30 | 27,25 | 28,05 | 1,81% | 14.062,00 |
| 25.11.2025 | 26,15 | 27,75 | 26,10 | 27,55 | 5,56% | 17.750,00 |
| 24.11.2025 | 25,65 | 26,50 | 25,35 | 26,10 | 2,76% | 14.158,00 |
| 21.11.2025 | 26,00 | 26,10 | 25,05 | 25,40 | -2,50% | 33.488,00 |
| 20.11.2025 | 25,80 | 26,70 | 25,80 | 26,05 | -0,19% | 15.876,00 |
| 19.11.2025 | 25,20 | 26,30 | 25,20 | 26,10 | 0,97% | 30.305,00 |
| 18.11.2025 | 25,50 | 26,10 | 25,05 | 25,85 | -0,58% | 46.586,00 |
| 17.11.2025 | 28,00 | 28,15 | 23,60 | 26,00 | -5,28% | 159.966,00 |
| 14.11.2025 | 27,45 | 27,95 | 26,90 | 27,45 | 0,18% | 16.453,00 |
| 13.11.2025 | 27,00 | 28,40 | 27,00 | 27,40 | 1,67% | 36.158,00 |
| 12.11.2025 | 26,75 | 27,05 | 26,55 | 26,95 | 0,75% | 17.887,00 |
| 11.11.2025 | 27,10 | 27,10 | 26,30 | 26,75 | -1,47% | 17.824,00 |
| 10.11.2025 | 26,60 | 27,15 | 26,35 | 27,15 | 2,26% | 24.652,00 |
| 07.11.2025 | 26,75 | 27,10 | 26,00 | 26,55 | -0,19% | 23.489,00 |
| 06.11.2025 | 27,30 | 27,40 | 26,55 | 26,60 | -1,66% | 16.514,00 |
| 05.11.2025 | 27,55 | 27,55 | 26,55 | 27,05 | -1,81% | 39.869,00 |
| 04.11.2025 | 27,90 | 28,15 | 27,45 | 27,55 | -2,82% | 14.266,00 |
| 03.11.2025 | 28,20 | 28,45 | 27,90 | 28,35 | 1,80% | 17.224,00 |
| 31.10.2025 | 28,30 | 28,35 | 27,70 | 27,85 | -0,89% | 11.281,00 |
| 30.10.2025 | 28,35 | 28,40 | 27,85 | 28,10 | -0,88% | 11.899,00 |
| 29.10.2025 | 28,30 | 28,60 | 28,05 | 28,35 | 0,53% | 7.955,00 |
| 28.10.2025 | 28,15 | 28,60 | 28,00 | 28,20 | 0,00% | 6.753,00 |
| 27.10.2025 | 28,90 | 29,05 | 28,00 | 28,20 | -1,57% | 22.419,00 |
| 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 |