27,075€
-0,28%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 27,40 | 28,20 | 27,10 | 27,15 | -1,81% | 20.427,00 |
| 04.11.2026 | 26,90 | 27,65 | 26,80 | 27,65 | 2,79% | 9.287,00 |
| 03.11.2026 | 27,10 | 27,40 | 26,80 | 26,90 | -0,37% | 13.922,00 |
| 02.11.2026 | 26,45 | 27,70 | 26,40 | 27,00 | 1,69% | 22.501,00 |
| 30.10.2026 | 27,15 | 27,15 | 26,00 | 26,55 | -2,39% | 29.631,00 |
| 29.10.2026 | 28,40 | 28,50 | 26,85 | 27,20 | -4,56% | 34.258,00 |
| 28.10.2026 | 28,95 | 29,50 | 28,10 | 28,50 | -0,35% | 33.603,00 |
| 27.10.2026 | 29,70 | 30,20 | 28,55 | 28,60 | -3,21% | 24.954,00 |
| 26.10.2026 | 28,45 | 30,00 | 28,20 | 29,55 | 4,23% | 63.891,00 |
| 23.10.2026 | 27,45 | 28,50 | 27,30 | 28,35 | 2,72% | 32.120,00 |
| 22.10.2026 | 26,25 | 27,90 | 25,95 | 27,60 | 5,34% | 61.120,00 |
| 21.10.2026 | 26,25 | 26,45 | 25,70 | 26,20 | -0,19% | 20.326,00 |
| 20.10.2026 | 25,15 | 26,30 | 24,90 | 26,25 | 5,42% | 25.614,00 |
| 19.10.2026 | 24,75 | 25,20 | 24,70 | 24,90 | 0,81% | 17.446,00 |
| 16.10.2026 | 24,45 | 25,05 | 24,25 | 24,70 | -0,20% | 29.240,00 |
| 15.10.2026 | 25,15 | 25,15 | 24,05 | 24,75 | -1,59% | 15.246,00 |
| 14.10.2026 | 24,15 | 25,40 | 24,15 | 25,15 | 3,29% | 20.799,00 |
| 13.10.2026 | 24,55 | 24,65 | 24,15 | 24,35 | -1,02% | 8.023,00 |
| 12.10.2026 | 25,45 | 25,95 | 24,45 | 24,60 | -2,77% | 12.501,00 |
| 09.10.2026 | 24,90 | 25,30 | 24,60 | 25,30 | 2,43% | 9.537,00 |
| 08.10.2026 | 25,25 | 25,25 | 24,55 | 24,70 | -1,79% | 18.361,00 |
| 07.10.2026 | 25,25 | 25,45 | 24,70 | 25,15 | -1,37% | 14.672,00 |
| 06.10.2026 | 25,20 | 25,50 | 24,95 | 25,50 | 1,80% | 9.619,00 |
| 05.10.2026 | 24,90 | 25,50 | 24,65 | 25,05 | 0,80% | 25.520,00 |
| 02.10.2026 | 24,20 | 24,90 | 24,10 | 24,85 | 2,47% | 20.320,00 |
| 01.10.2026 | 24,70 | 24,70 | 24,00 | 24,25 | -1,62% | 14.683,00 |
| 30.09.2026 | 24,30 | 24,75 | 24,05 | 24,65 | 0,82% | 16.530,00 |
| 29.09.2026 | 24,05 | 24,45 | 23,90 | 24,45 | 1,66% | 14.901,00 |
| 28.09.2026 | 24,25 | 24,55 | 24,05 | 24,05 | -1,64% | 13.509,00 |
| 25.09.2026 | 24,00 | 24,60 | 23,80 | 24,45 | 1,03% | 10.433,00 |
| 24.09.2026 | 24,85 | 24,90 | 23,65 | 24,20 | -2,02% | 46.211,00 |
| 23.09.2026 | 25,45 | 25,50 | 24,65 | 24,70 | -3,14% | 28.130,00 |
| 22.09.2026 | 25,60 | 25,95 | 25,30 | 25,50 | 0,00% | 9.974,00 |
| 21.09.2026 | 25,95 | 25,95 | 25,35 | 25,50 | -1,73% | 14.117,00 |
| 18.09.2026 | 26,15 | 26,15 | 25,70 | 25,95 | 0,19% | 9.793,00 |
| 17.09.2026 | 26,00 | 26,40 | 25,85 | 25,90 | -0,58% | 13.581,00 |
| 16.09.2026 | 26,00 | 26,25 | 25,55 | 26,05 | 1,36% | 11.867,00 |
| 15.09.2026 | 25,90 | 26,15 | 25,65 | 25,70 | -1,53% | 7.009,00 |
| 14.09.2026 | 25,95 | 26,15 | 25,80 | 26,10 | 0,58% | 9.574,00 |
| 11.09.2026 | 25,70 | 26,15 | 25,65 | 25,95 | 0,78% | 12.518,00 |
| 10.09.2026 | 25,65 | 26,05 | 25,60 | 25,75 | 0,39% | 12.861,00 |
| 09.09.2026 | 26,05 | 26,05 | 25,65 | 25,65 | -0,77% | 13.230,00 |
| 08.09.2026 | 25,90 | 26,00 | 25,65 | 25,85 | -0,39% | 18.244,00 |
| 07.09.2026 | 25,60 | 26,10 | 25,45 | 25,95 | 2,77% | 32.165,00 |
| 04.09.2026 | 25,45 | 25,50 | 25,10 | 25,25 | -0,79% | 20.903,00 |
| 03.09.2026 | 25,20 | 25,45 | 25,10 | 25,45 | 1,39% | 14.096,00 |
| 02.09.2026 | 25,35 | 25,45 | 25,05 | 25,10 | -1,18% | 27.698,00 |
| 01.09.2026 | 25,50 | 25,85 | 25,35 | 25,40 | -0,97% | 14.085,00 |
| 31.08.2026 | 25,75 | 26,00 | 25,20 | 25,65 | -1,16% | 39.951,00 |
| 28.08.2026 | 25,20 | 26,05 | 25,20 | 25,95 | 1,37% | 14.293,00 |
| 27.08.2026 | 25,90 | 26,00 | 25,30 | 25,60 | -1,16% | 32.271,00 |
| 26.08.2026 | 26,45 | 26,65 | 25,35 | 25,90 | -2,45% | 36.069,00 |
| 25.08.2026 | 26,70 | 26,75 | 26,45 | 26,55 | -0,19% | 19.583,00 |
| 24.08.2026 | 26,85 | 26,85 | 26,55 | 26,60 | -1,12% | 17.683,00 |
| 21.08.2026 | 26,70 | 27,15 | 26,60 | 26,90 | 0,75% | 19.853,00 |
| 20.08.2026 | 26,70 | 27,00 | 26,60 | 26,70 | -1,11% | 14.188,00 |
| 19.08.2026 | 26,85 | 27,05 | 26,70 | 27,00 | 0,19% | 16.406,00 |
| 18.08.2026 | 26,80 | 27,15 | 26,80 | 26,95 | 0,19% | 23.668,00 |
| 17.08.2026 | 26,95 | 27,25 | 26,75 | 26,90 | -0,55% | 19.887,00 |
| 14.08.2026 | 26,80 | 27,10 | 26,75 | 27,05 | 1,12% | 7.947,00 |
| 13.08.2026 | 27,10 | 27,10 | 26,70 | 26,75 | -1,29% | 15.434,00 |
| 12.08.2026 | 26,95 | 27,25 | 26,90 | 27,10 | 0,74% | 9.102,00 |
| 11.08.2026 | 27,05 | 27,25 | 26,80 | 26,90 | -0,74% | 23.149,00 |
| 10.08.2026 | 27,10 | 27,50 | 27,00 | 27,10 | 0,18% | 11.492,00 |
| 07.08.2026 | 27,05 | 27,50 | 27,00 | 27,05 | 0,00% | 12.975,00 |
| 06.08.2026 | 26,85 | 27,35 | 26,80 | 27,05 | 0,37% | 13.554,00 |
| 05.08.2026 | 27,15 | 27,15 | 26,85 | 26,95 | 0,19% | 13.848,00 |
| 04.08.2026 | 27,10 | 27,65 | 26,85 | 26,90 | 0,56% | 18.274,00 |
| 03.08.2026 | 26,85 | 27,20 | 26,60 | 26,75 | 0,56% | 17.853,00 |
| 31.07.2026 | 27,30 | 27,30 | 26,60 | 26,60 | -1,48% | 23.985,00 |
| 30.07.2026 | 27,25 | 27,25 | 26,80 | 27,00 | -0,18% | 14.824,00 |
| 29.07.2026 | 27,05 | 27,30 | 26,70 | 27,05 | 1,50% | 13.606,00 |
| 28.07.2026 | 27,10 | 27,25 | 26,50 | 26,65 | -2,74% | 39.727,00 |
| 27.07.2026 | 27,35 | 27,65 | 27,15 | 27,40 | 1,48% | 9.107,00 |
| 24.07.2026 | 27,00 | 27,30 | 26,85 | 27,00 | 0,56% | 8.154,00 |
| 23.07.2026 | 27,80 | 27,80 | 26,80 | 26,85 | -3,42% | 11.566,00 |
| 22.07.2026 | 27,20 | 27,85 | 27,20 | 27,80 | 1,09% | 17.047,00 |
| 21.07.2026 | 26,85 | 27,70 | 26,85 | 27,50 | 2,42% | 13.886,00 |
| 20.07.2026 | 27,10 | 27,50 | 26,85 | 26,85 | -0,56% | 10.506,00 |
| 17.07.2026 | 27,10 | 27,30 | 26,80 | 27,00 | -0,37% | 11.298,00 |
| 16.07.2026 | 27,40 | 27,40 | 26,80 | 27,10 | 0,93% | 11.506,00 |
| 15.07.2026 | 26,85 | 27,35 | 26,80 | 26,85 | -1,29% | 18.518,00 |
| 14.07.2026 | 27,05 | 27,20 | 26,65 | 27,20 | 1,68% | 11.570,00 |
| 13.07.2026 | 27,30 | 27,50 | 26,65 | 26,75 | -2,01% | 14.115,00 |
| 10.07.2026 | 27,35 | 27,35 | 26,95 | 27,30 | -0,18% | 11.356,00 |
| 09.07.2026 | 27,15 | 27,35 | 26,65 | 27,35 | 1,11% | 14.929,00 |
| 08.07.2026 | 27,75 | 27,75 | 26,55 | 27,05 | -2,17% | 36.129,00 |
| 07.07.2026 | 28,15 | 28,35 | 27,40 | 27,65 | -1,95% | 18.102,00 |
| 06.07.2026 | 26,95 | 28,40 | 26,55 | 28,20 | -1,40% | 62.918,00 |
| 03.07.2026 | 28,65 | 29,05 | 28,35 | 28,60 | -0,69% | 55.550,00 |
| 02.07.2026 | 28,35 | 28,80 | 28,00 | 28,80 | 1,95% | 66.024,00 |
| 01.07.2026 | 27,70 | 28,35 | 27,15 | 28,25 | 0,00% | 36.578,00 |
| 30.06.2026 | 28,65 | 28,95 | 27,25 | 28,25 | -0,18% | 46.833,00 |
| 29.06.2026 | 27,90 | 28,60 | 27,50 | 28,30 | 1,25% | 26.879,00 |
| 26.06.2026 | 28,40 | 28,90 | 27,50 | 27,95 | -3,29% | 43.648,00 |
| 25.06.2026 | 29,30 | 29,35 | 28,40 | 28,90 | -1,53% | 27.911,00 |
| 24.06.2026 | 29,75 | 29,75 | 29,20 | 29,35 | -0,68% | 15.778,00 |
| 23.06.2026 | 29,50 | 29,75 | 28,65 | 29,55 | -0,51% | 23.240,00 |
| 22.06.2026 | 29,70 | 29,75 | 29,30 | 29,70 | 1,02% | 35.887,00 |
| 19.06.2026 | 28,65 | 29,60 | 28,50 | 29,40 | 3,16% | 46.168,00 |