28,425€
-6,65%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 30,45 | 30,80 | 27,53 | 28,30 | -7,06% | 83.283,00 |
| 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 |
| 25.03.2025 | 35,50 | 36,65 | 34,65 | 35,00 | -2,10% | 64.148,00 |
| 24.03.2025 | 37,60 | 37,80 | 35,45 | 35,75 | -4,16% | 56.531,00 |
| 21.03.2025 | 35,10 | 37,55 | 34,40 | 37,30 | 5,07% | 58.283,00 |
| 20.03.2025 | 36,75 | 38,35 | 34,50 | 35,50 | -2,87% | 121.078,00 |
| 19.03.2025 | 39,95 | 40,30 | 36,15 | 36,55 | -9,08% | 185.447,00 |
| 18.03.2025 | 46,80 | 49,15 | 37,25 | 40,20 | -13,46% | 583.130,00 |
| 17.03.2025 | 40,00 | 47,45 | 39,60 | 46,45 | 17,89% | 557.621,00 |
| 14.03.2025 | 33,10 | 40,75 | 32,80 | 39,40 | 19,39% | 301.412,00 |
| 13.03.2025 | 31,25 | 33,00 | 30,60 | 33,00 | 8,20% | 51.195,00 |
| 12.03.2025 | 29,65 | 31,80 | 29,30 | 30,50 | 0,33% | 38.679,00 |
| 11.03.2025 | 30,25 | 31,10 | 28,60 | 30,40 | 0,83% | 40.883,00 |
| 10.03.2025 | 30,80 | 31,85 | 29,85 | 30,15 | -1,63% | 50.837,00 |
| 07.03.2025 | 29,95 | 31,45 | 29,60 | 30,65 | 2,51% | 20.019,00 |
| 06.03.2025 | 29,90 | 30,95 | 29,65 | 29,90 | -0,17% | 41.283,00 |
| 05.03.2025 | 27,65 | 30,20 | 27,65 | 29,95 | 8,32% | 47.404,00 |
| 04.03.2025 | 27,15 | 27,90 | 27,10 | 27,65 | 0,91% | 23.073,00 |
| 03.03.2025 | 26,55 | 27,80 | 26,50 | 27,40 | 3,01% | 29.097,00 |
| 28.02.2025 | 26,75 | 26,75 | 26,10 | 26,60 | -1,30% | 19.586,00 |
| 27.02.2025 | 27,10 | 27,15 | 26,50 | 26,95 | -0,55% | 15.183,00 |
| 26.02.2025 | 26,95 | 27,25 | 26,55 | 27,10 | 0,56% | 14.715,00 |
| 25.02.2025 | 27,15 | 27,25 | 26,55 | 26,95 | -0,55% | 14.911,00 |
| 24.02.2025 | 27,00 | 27,50 | 27,00 | 27,10 | 1,88% | 12.846,00 |
| 21.02.2025 | 26,35 | 26,90 | 26,15 | 26,60 | 1,92% | 15.698,00 |
| 20.02.2025 | 27,00 | 27,05 | 26,05 | 26,10 | -3,15% | 14.184,00 |
| 19.02.2025 | 27,65 | 27,65 | 26,15 | 26,95 | -2,53% | 36.335,00 |
| 18.02.2025 | 27,60 | 27,80 | 27,10 | 27,65 | 0,55% | 15.098,00 |
| 17.02.2025 | 27,65 | 27,65 | 27,20 | 27,50 | -0,18% | 20.974,00 |
| 14.02.2025 | 27,65 | 27,80 | 26,80 | 27,55 | -0,36% | 33.408,00 |
| 13.02.2025 | 27,75 | 28,70 | 27,55 | 27,65 | -1,07% | 34.430,00 |
| 12.02.2025 | 27,30 | 27,95 | 27,00 | 27,95 | 2,38% | 39.278,00 |
| 11.02.2025 | 26,75 | 27,30 | 26,75 | 27,30 | 1,49% | 22.159,00 |
| 10.02.2025 | 26,55 | 27,10 | 26,40 | 26,90 | 1,89% | 15.967,00 |
| 07.02.2025 | 26,75 | 27,00 | 26,30 | 26,40 | -0,94% | 20.465,00 |
| 06.02.2025 | 26,50 | 26,85 | 26,20 | 26,65 | 0,57% | 8.584,00 |
| 05.02.2025 | 26,65 | 26,70 | 26,00 | 26,50 | -0,19% | 7.312,00 |
| 04.02.2025 | 26,15 | 26,80 | 25,85 | 26,55 | 2,31% | 6.977,00 |
| 03.02.2025 | 26,30 | 26,40 | 25,40 | 25,95 | -3,17% | 34.436,00 |
| 31.01.2025 | 27,00 | 27,10 | 26,35 | 26,80 | 0,75% | 8.834,00 |
| 30.01.2025 | 26,30 | 27,05 | 26,30 | 26,60 | 1,53% | 16.877,00 |
| 29.01.2025 | 26,10 | 27,25 | 25,80 | 26,20 | 2,54% | 36.426,00 |
| 28.01.2025 | 25,95 | 26,15 | 25,45 | 25,55 | -0,78% | 10.364,00 |
| 27.01.2025 | 26,05 | 26,05 | 25,45 | 25,75 | -1,34% | 16.088,00 |
| 24.01.2025 | 26,45 | 26,65 | 25,85 | 26,10 | -0,95% | 13.497,00 |
| 23.01.2025 | 26,60 | 26,75 | 25,85 | 26,35 | -1,31% | 7.739,00 |
| 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 | 22,05 | 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 |