26,125€
-1,23%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,50 | 26,50 | 26,15 | 26,33 | -0,47% | 11.002,00 |
| 07.05.2026 | 26,25 | 26,55 | 26,05 | 26,45 | 1,34% | 34.579,00 |
| 06.05.2026 | 26,20 | 26,55 | 25,80 | 26,10 | -0,19% | 49.663,00 |
| 05.05.2026 | 25,75 | 26,15 | 25,30 | 26,15 | 2,55% | 54.310,00 |
| 04.05.2026 | 25,35 | 25,85 | 25,00 | 25,50 | 3,66% | 54.384,00 |
| 30.04.2026 | 25,05 | 25,20 | 24,50 | 24,60 | -2,38% | 44.346,00 |
| 29.04.2026 | 25,00 | 25,25 | 24,65 | 25,20 | 0,60% | 54.712,00 |
| 28.04.2026 | 25,35 | 25,55 | 24,50 | 25,05 | -0,99% | 92.422,00 |
| 27.04.2026 | 24,00 | 25,65 | 23,85 | 25,30 | 7,20% | 87.804,00 |
| 24.04.2026 | 24,25 | 24,25 | 23,30 | 23,60 | -2,07% | 71.753,00 |
| 23.04.2026 | 24,80 | 24,85 | 23,95 | 24,10 | -2,82% | 80.380,00 |
| 22.04.2026 | 25,05 | 25,45 | 24,50 | 24,80 | -1,00% | 75.427,00 |
| 21.04.2026 | 24,90 | 25,15 | 24,65 | 25,05 | 0,60% | 70.277,00 |
| 20.04.2026 | 25,25 | 25,25 | 24,70 | 24,90 | -1,39% | 60.693,00 |
| 17.04.2026 | 25,35 | 25,45 | 24,75 | 25,25 | -0,59% | 53.141,00 |
| 16.04.2026 | 25,70 | 26,00 | 24,80 | 25,40 | -0,39% | 125.811,00 |
| 15.04.2026 | 25,70 | 25,80 | 25,20 | 25,50 | -0,39% | 54.873,00 |
| 14.04.2026 | 25,15 | 27,00 | 25,00 | 25,60 | 1,79% | 94.998,00 |
| 13.04.2026 | 25,45 | 25,60 | 24,90 | 25,15 | -1,95% | 43.665,00 |
| 10.04.2026 | 26,15 | 26,15 | 25,35 | 25,65 | -1,91% | 57.819,00 |
| 09.04.2026 | 26,15 | 26,25 | 25,25 | 26,15 | -0,57% | 46.326,00 |
| 08.04.2026 | 28,05 | 28,75 | 25,70 | 26,30 | -5,57% | 113.772,00 |
| 07.04.2026 | 27,25 | 28,60 | 27,05 | 27,85 | 3,92% | 40.769,00 |
| 02.04.2026 | 26,00 | 27,70 | 24,40 | 26,80 | 1,13% | 120.789,00 |
| 01.04.2026 | 29,25 | 29,85 | 25,80 | 26,50 | -10,17% | 146.539,00 |
| 31.03.2026 | 29,05 | 29,50 | 28,40 | 29,50 | 2,08% | 20.846,00 |
| 30.03.2026 | 30,10 | 30,15 | 28,05 | 28,90 | -4,15% | 51.366,00 |
| 27.03.2026 | 31,60 | 31,90 | 29,95 | 30,15 | -4,13% | 16.710,00 |
| 26.03.2026 | 32,05 | 32,05 | 31,20 | 31,45 | -2,02% | 20.442,00 |
| 25.03.2026 | 30,30 | 32,50 | 30,30 | 32,10 | 5,77% | 43.714,00 |
| 24.03.2026 | 30,05 | 30,45 | 29,50 | 30,35 | 1,00% | 14.101,00 |
| 23.03.2026 | 27,65 | 30,55 | 26,50 | 30,05 | 6,18% | 35.546,00 |
| 20.03.2026 | 28,10 | 28,90 | 27,70 | 28,30 | 0,71% | 33.321,00 |
| 19.03.2026 | 29,35 | 29,40 | 26,60 | 28,10 | -4,26% | 64.102,00 |
| 18.03.2026 | 30,05 | 30,60 | 29,35 | 29,35 | -2,00% | 22.839,00 |
| 17.03.2026 | 29,65 | 29,95 | 28,10 | 29,95 | 0,50% | 29.224,00 |
| 16.03.2026 | 28,75 | 30,35 | 28,55 | 29,80 | 3,11% | 44.106,00 |
| 13.03.2026 | 29,35 | 29,35 | 28,40 | 28,90 | -0,52% | 22.787,00 |
| 12.03.2026 | 29,10 | 29,50 | 28,40 | 29,05 | 0,17% | 24.564,00 |
| 11.03.2026 | 29,60 | 30,00 | 29,00 | 29,00 | -1,69% | 9.328,00 |
| 10.03.2026 | 29,95 | 31,00 | 29,40 | 29,50 | -1,50% | 15.860,00 |
| 09.03.2026 | 29,70 | 29,95 | 27,40 | 29,95 | -0,33% | 42.133,00 |
| 06.03.2026 | 30,15 | 30,60 | 29,85 | 30,05 | 0,17% | 13.831,00 |
| 05.03.2026 | 30,45 | 31,25 | 29,55 | 30,00 | -2,44% | 12.301,00 |
| 04.03.2026 | 29,90 | 30,75 | 29,25 | 30,75 | 2,84% | 18.521,00 |
| 03.03.2026 | 30,75 | 31,10 | 29,15 | 29,90 | -3,86% | 36.536,00 |
| 02.03.2026 | 30,50 | 31,15 | 29,90 | 31,10 | 0,16% | 42.941,00 |
| 27.02.2026 | 31,95 | 32,00 | 30,65 | 31,05 | -1,27% | 7.804,00 |
| 26.02.2026 | 31,40 | 31,80 | 30,95 | 31,45 | 0,64% | 12.715,00 |
| 25.02.2026 | 31,10 | 31,50 | 31,00 | 31,25 | 0,32% | 12.818,00 |
| 24.02.2026 | 31,55 | 31,55 | 31,00 | 31,15 | -0,32% | 8.063,00 |
| 23.02.2026 | 32,05 | 32,20 | 31,25 | 31,25 | -3,10% | 12.322,00 |
| 20.02.2026 | 31,75 | 32,25 | 31,45 | 32,25 | 2,22% | 8.464,00 |
| 19.02.2026 | 32,75 | 32,75 | 31,25 | 31,55 | -2,47% | 15.550,00 |
| 18.02.2026 | 32,05 | 32,55 | 31,95 | 32,35 | 1,41% | 8.758,00 |
| 17.02.2026 | 32,25 | 32,35 | 31,55 | 31,90 | -1,69% | 10.223,00 |
| 16.02.2026 | 31,75 | 32,85 | 31,55 | 32,45 | 1,72% | 12.784,00 |
| 13.02.2026 | 31,30 | 32,00 | 31,20 | 31,90 | 1,27% | 10.790,00 |
| 12.02.2026 | 31,70 | 32,00 | 31,05 | 31,50 | -0,79% | 14.176,00 |
| 11.02.2026 | 31,55 | 31,95 | 31,15 | 31,75 | 0,63% | 9.322,00 |
| 10.02.2026 | 31,60 | 31,95 | 31,05 | 31,55 | -1,10% | 10.590,00 |
| 09.02.2026 | 31,55 | 32,10 | 31,55 | 31,90 | 1,59% | 9.861,00 |
| 06.02.2026 | 31,70 | 31,80 | 31,00 | 31,40 | -0,95% | 10.643,00 |
| 05.02.2026 | 32,45 | 32,70 | 31,20 | 31,70 | -2,31% | 21.944,00 |
| 04.02.2026 | 32,75 | 33,05 | 32,40 | 32,45 | -0,92% | 9.472,00 |
| 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 |