26,230€
-12,57%
Echtzeit-Aktienkurs The Mosaic Co.
Bid:
Ask:
Aktienkurse zur The Mosaic Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 28,05 | 28,39 | 26,07 | 26,20 | -12,67% | 1.222,00 |
| 30.04.2024 | 28,67 | 30,00 | 28,67 | 30,00 | 6,69% | 275,00 |
| 29.04.2024 | 28,16 | 28,16 | 28,12 | 28,12 | -0,11% | 10,00 |
| 26.04.2024 | 28,15 | 28,15 | 28,15 | 28,15 | 0,43% | - |
| 25.04.2024 | 28,03 | 28,03 | 28,03 | 28,03 | -1,23% | - |
| 24.04.2024 | 28,38 | 28,38 | 28,38 | 28,38 | -0,46% | - |
| 23.04.2024 | 28,58 | 28,58 | 28,51 | 28,51 | -1,45% | 238,00 |
| 22.04.2024 | 28,93 | 28,93 | 28,93 | 28,93 | 2,39% | - |
| 19.04.2024 | 28,26 | 28,26 | 28,26 | 28,26 | -0,14% | - |
| 18.04.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -0,89% | - |
| 17.04.2024 | 28,55 | 28,55 | 28,55 | 28,55 | -1,21% | - |
| 16.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,33% | - |
| 15.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,71% | - |
| 12.04.2024 | 30,03 | 30,03 | 29,50 | 29,50 | -2,27% | 100,00 |
| 11.04.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -1,24% | - |
| 10.04.2024 | 30,57 | 30,57 | 30,57 | 30,57 | 2,67% | - |
| 09.04.2024 | 29,77 | 29,77 | 29,77 | 29,77 | -1,91% | - |
| 08.04.2024 | 30,35 | 30,35 | 30,35 | 30,35 | -0,74% | - |
| 05.04.2024 | 30,03 | 30,58 | 30,03 | 30,58 | 2,72% | 100,00 |
| 04.04.2024 | 29,77 | 29,77 | 29,77 | 29,77 | 1,05% | - |
| 03.04.2024 | 29,46 | 29,46 | 29,46 | 29,46 | -1,50% | - |
| 02.04.2024 | 29,91 | 29,91 | 29,91 | 29,91 | 2,13% | - |
| 28.03.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 4,87% | - |
| 27.03.2024 | 27,92 | 27,92 | 27,92 | 27,92 | -2,31% | - |
| 26.03.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,28% | - |
| 25.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -2,73% | - |
| 22.03.2024 | 29,28 | 29,30 | 29,28 | 29,30 | -0,68% | 150,00 |
| 21.03.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 0,75% | 150,00 |
| 20.03.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -2,14% | - |
| 19.03.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 2,33% | 25,00 |
| 18.03.2024 | 29,24 | 29,24 | 29,24 | 29,24 | 1,67% | - |
| 15.03.2024 | 28,76 | 28,76 | 28,76 | 28,76 | -0,35% | - |
| 14.03.2024 | 28,94 | 28,94 | 28,86 | 28,86 | 1,62% | 25,00 |
| 13.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,07% | - |
| 12.03.2024 | 28,74 | 29,30 | 28,74 | 29,30 | 2,59% | 29,00 |
| 11.03.2024 | 28,56 | 28,56 | 28,56 | 28,56 | -1,11% | - |
| 08.03.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 1,33% | - |
| 07.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,25% | - |
| 06.03.2024 | 28,48 | 28,86 | 28,48 | 28,86 | 1,26% | 10,00 |
| 05.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,18% | - |
| 04.03.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,98% | - |
| 01.03.2024 | 28,56 | 28,56 | 28,56 | 28,56 | 1,20% | - |
| 29.02.2024 | 28,22 | 28,22 | 28,22 | 28,22 | -1,12% | - |
| 28.02.2024 | 28,54 | 28,54 | 28,54 | 28,54 | -1,04% | - |
| 27.02.2024 | 28,84 | 28,84 | 28,84 | 28,84 | 0,35% | - |
| 26.02.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -2,44% | - |
| 23.02.2024 | 29,46 | 29,46 | 29,46 | 29,46 | 5,36% | - |
| 22.02.2024 | 27,96 | 27,96 | 27,96 | 27,96 | 0,65% | - |
| 21.02.2024 | 27,78 | 27,78 | 27,78 | 27,78 | -0,86% | - |
| 20.02.2024 | 28,02 | 28,02 | 28,02 | 28,02 | -0,14% | 145,00 |
| 19.02.2024 | 28,06 | 28,06 | 28,06 | 28,06 | 1,23% | - |
| 16.02.2024 | 27,72 | 27,72 | 27,72 | 27,72 | 1,61% | - |
| 15.02.2024 | 27,28 | 27,28 | 27,28 | 27,28 | -2,36% | - |
| 14.02.2024 | 27,32 | 27,94 | 27,32 | 27,94 | -0,57% | 203,00 |
| 13.02.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 1,81% | - |
| 12.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,07% | 100,00 |
| 09.02.2024 | 27,62 | 27,62 | 27,62 | 27,62 | -0,93% | - |
| 08.02.2024 | 27,88 | 27,88 | 27,88 | 27,88 | -0,07% | - |
| 07.02.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,23% | - |
| 06.02.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -2,61% | - |
| 05.02.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,12% | - |
| 02.02.2024 | 28,18 | 28,62 | 28,18 | 28,62 | 1,49% | 35,00 |
| 01.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,83% | - |
| 31.01.2024 | 29,02 | 29,02 | 29,02 | 29,02 | -1,02% | - |
| 30.01.2024 | 29,36 | 29,36 | 29,28 | 29,32 | -0,41% | 38,00 |
| 29.01.2024 | 29,44 | 29,44 | 29,44 | 29,44 | 0,82% | - |
| 26.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,48% | - |
| 25.01.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 0,21% | - |
| 24.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,14% | - |
| 23.01.2024 | 29,04 | 29,04 | 29,04 | 29,04 | -0,55% | - |
| 22.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,07% | - |
| 19.01.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 1,53% | - |
| 18.01.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -2,11% | - |
| 17.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,94% | - |
| 16.01.2024 | 29,64 | 29,94 | 29,64 | 29,68 | -1,20% | 35,00 |
| 15.01.2024 | 29,62 | 30,04 | 29,46 | 30,04 | -0,13% | 685,00 |
| 12.01.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -0,99% | - |
| 11.01.2024 | 30,42 | 30,42 | 30,38 | 30,38 | -1,87% | 1.000,00 |
| 10.01.2024 | 30,96 | 30,96 | 30,96 | 30,96 | -3,07% | - |
| 09.01.2024 | 31,94 | 31,94 | 31,94 | 31,94 | -0,50% | - |
| 08.01.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,62% | 50,00 |
| 05.01.2024 | 32,34 | 32,36 | 32,30 | 32,30 | -2,77% | 201,00 |
| 04.01.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,85% | - |
| 03.01.2024 | 32,94 | 32,94 | 32,94 | 32,94 | 1,98% | - |
| 02.01.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |
| 29.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | -1,04% | - |
| 28.12.2023 | 32,58 | 32,64 | 32,58 | 32,64 | -0,37% | 147,00 |
| 27.12.2023 | 32,64 | 32,76 | 32,64 | 32,76 | 0,31% | 130,00 |
| 22.12.2023 | 32,66 | 32,66 | 32,66 | 32,66 | 0,06% | - |
| 21.12.2023 | 32,64 | 32,64 | 32,64 | 32,64 | -5,17% | - |
| 20.12.2023 | 34,42 | 34,42 | 34,42 | 34,42 | 0,64% | - |
| 19.12.2023 | 33,52 | 34,20 | 33,52 | 34,20 | 2,89% | 83,00 |
| 18.12.2023 | 33,24 | 33,24 | 33,24 | 33,24 | -1,01% | - |
| 15.12.2023 | 33,58 | 33,58 | 33,58 | 33,58 | 1,14% | - |
| 14.12.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 4,01% | - |
| 13.12.2023 | 31,92 | 31,92 | 31,92 | 31,92 | -3,16% | - |
| 12.12.2023 | 32,96 | 32,96 | 32,96 | 32,96 | -1,49% | - |
| 11.12.2023 | 32,78 | 33,46 | 32,78 | 33,46 | 1,52% | 13,00 |
| 08.12.2023 | 32,96 | 32,96 | 32,96 | 32,96 | 2,04% | - |
| 07.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | 0,00% | - |