26,075€
-2,34%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 26,58 | 26,75 | 26,00 | 26,08 | -2,34% | 5.568,00 |
| 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 |
| 07.01.2025 | 25,95 | 26,75 | 25,50 | 25,90 | -0,19% | 19.944,00 |
| 06.01.2025 | 27,05 | 27,75 | 25,30 | 25,95 | -3,71% | 85.183,00 |
| 03.01.2025 | 27,05 | 27,35 | 25,70 | 26,95 | 0,37% | 31.184,00 |
| 02.01.2025 | 24,00 | 27,20 | 24,00 | 26,85 | 10,72% | 59.333,00 |
| 30.12.2024 | 24,40 | 24,40 | 24,05 | 24,25 | 0,62% | 6.018,00 |
| 27.12.2024 | 24,20 | 24,45 | 24,10 | 24,10 | 0,63% | 20.776,00 |
| 23.12.2024 | 23,85 | 24,30 | 23,35 | 23,95 | -0,62% | 17.462,00 |
| 20.12.2024 | 24,60 | 24,60 | 23,25 | 24,10 | -2,03% | 20.380,00 |
| 19.12.2024 | 23,35 | 25,05 | 22,90 | 24,60 | 3,58% | 26.948,00 |
| 18.12.2024 | 23,40 | 24,80 | 23,30 | 23,75 | 1,71% | 17.761,00 |
| 17.12.2024 | 24,15 | 24,15 | 23,10 | 23,35 | -3,31% | 18.846,00 |
| 16.12.2024 | 24,35 | 24,60 | 23,80 | 24,15 | -1,63% | 19.267,00 |
| 13.12.2024 | 25,10 | 25,20 | 24,50 | 24,55 | -1,80% | 11.961,00 |
| 12.12.2024 | 25,00 | 25,30 | 24,55 | 25,00 | 0,81% | 24.978,00 |
| 11.12.2024 | 24,35 | 25,10 | 24,35 | 24,80 | 1,22% | 37.274,00 |
| 10.12.2024 | 24,35 | 24,80 | 24,00 | 24,50 | 0,82% | 18.291,00 |
| 09.12.2024 | 24,25 | 24,70 | 23,95 | 24,30 | 0,41% | 18.566,00 |
| 06.12.2024 | 23,85 | 24,55 | 23,80 | 24,20 | 1,26% | 19.583,00 |
| 05.12.2024 | 23,05 | 24,30 | 23,05 | 23,90 | 2,36% | 17.242,00 |
| 04.12.2024 | 24,10 | 24,15 | 21,60 | 23,35 | -2,91% | 88.282,00 |
| 03.12.2024 | 24,75 | 25,20 | 23,85 | 24,05 | -2,83% | 16.906,00 |
| 02.12.2024 | 24,85 | 25,40 | 24,25 | 24,75 | -0,40% | 40.297,00 |
| 29.11.2024 | 23,55 | 24,90 | 23,55 | 24,85 | 5,07% | 49.707,00 |
| 28.11.2024 | 23,15 | 23,85 | 23,05 | 23,65 | 2,38% | 20.483,00 |
| 27.11.2024 | 22,90 | 23,15 | 22,45 | 23,10 | 0,87% | 13.825,00 |
| 26.11.2024 | 22,65 | 23,25 | 22,35 | 22,90 | 2,23% | 28.753,00 |
| 25.11.2024 | 22,90 | 23,20 | 22,30 | 22,40 | -3,45% | 23.129,00 |
| 22.11.2024 | 22,40 | 23,20 | 22,05 | 23,20 | 2,88% | 17.559,00 |
| 21.11.2024 | 23,00 | 23,15 | 22,15 | 22,55 | -2,17% | 18.224,00 |
| 20.11.2024 | 22,60 | 23,35 | 22,60 | 23,05 | 1,77% | 26.948,00 |
| 19.11.2024 | 22,00 | 22,95 | 21,85 | 22,65 | 4,38% | 32.502,00 |
| 18.11.2024 | 21,35 | 22,30 | 21,35 | 21,70 | 0,46% | 26.660,00 |
| 15.11.2024 | 21,55 | 22,10 | 21,35 | 21,60 | 0,00% | 19.656,00 |
| 14.11.2024 | 21,65 | 22,00 | 21,15 | 21,60 | -0,46% | 42.788,00 |
| 13.11.2024 | 22,35 | 22,70 | 20,95 | 21,70 | -3,34% | 43.121,00 |
| 12.11.2024 | 23,05 | 23,35 | 22,10 | 22,45 | -3,65% | 44.183,00 |
| 11.11.2024 | 23,40 | 23,65 | 22,60 | 23,30 | 0,00% | 47.066,00 |
| 08.11.2024 | 24,20 | 24,20 | 22,55 | 23,30 | -3,72% | 53.323,00 |
| 07.11.2024 | 23,55 | 24,35 | 23,55 | 24,20 | 2,98% | 14.773,00 |
| 06.11.2024 | 23,95 | 24,80 | 23,25 | 23,50 | -1,67% | 36.346,00 |
| 05.11.2024 | 23,95 | 24,40 | 23,80 | 23,90 | 0,21% | 18.108,00 |
| 04.11.2024 | 24,70 | 24,75 | 23,85 | 23,85 | -3,05% | 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 |