Echtzeit-Aktienkurs Minerals Technologies
Bid:
Ask:
Aktienkurse zur Minerals Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 71,14 | 71,15 | 71,14 | 71,14 | -1,03% | - |
| 25.02.2021 | 73,59 | 74,19 | 0,00 | 71,88 | -3,19% | - |
| 24.02.2021 | 72,51 | 74,59 | 72,27 | 74,25 | 2,78% | - |
| 23.02.2021 | 72,44 | 72,74 | 71,30 | 72,24 | -0,20% | - |
| 22.02.2021 | 71,51 | 72,73 | 70,98 | 72,39 | 2,30% | - |
| 19.02.2021 | 69,15 | 71,19 | 68,95 | 70,76 | 4,04% | - |
| 18.02.2021 | 67,81 | 68,57 | 67,30 | 68,02 | -0,21% | - |
| 17.02.2021 | 68,17 | 68,17 | 68,15 | 68,16 | -0,27% | - |
| 16.02.2021 | 69,64 | 69,72 | 67,99 | 68,35 | -1,41% | - |
| 12.02.2021 | 68,15 | 69,56 | 68,11 | 69,33 | 1,89% | - |
| 11.02.2021 | 68,29 | 68,60 | 0,00 | 68,04 | 0,04% | - |
| 10.02.2021 | 69,48 | 70,74 | 67,55 | 68,01 | -3,08% | - |
| 09.02.2021 | 69,97 | 70,67 | 69,22 | 70,17 | 0,77% | - |
| 08.02.2021 | 68,65 | 69,93 | 68,11 | 69,64 | 5,08% | - |
| 05.02.2021 | 67,39 | 67,39 | 64,42 | 66,27 | 0,91% | - |
| 04.02.2021 | 64,39 | 66,04 | 64,18 | 65,67 | 2,08% | - |
| 03.02.2021 | 63,59 | 65,37 | 63,15 | 64,33 | -0,66% | - |
| 02.02.2021 | 64,42 | 65,37 | 64,01 | 64,76 | 0,09% | - |
| 01.02.2021 | 64,08 | 65,15 | 63,17 | 64,71 | 5,17% | - |
| 29.01.2021 | 61,53 | 61,53 | 61,53 | 61,53 | -2,43% | - |
| 28.01.2021 | 63,49 | 64,31 | 62,44 | 63,06 | 0,45% | - |
| 27.01.2021 | 63,38 | 63,69 | 62,24 | 62,78 | -3,86% | - |
| 26.01.2021 | 65,26 | 65,37 | 65,11 | 65,30 | -1,22% | - |
| 25.01.2021 | 66,59 | 66,78 | 64,91 | 66,11 | -0,30% | - |
| 22.01.2021 | 65,12 | 66,73 | 64,81 | 66,31 | 1,44% | - |
| 21.01.2021 | 65,60 | 65,61 | 65,37 | 65,37 | -2,07% | - |
| 20.01.2021 | 67,40 | 67,60 | 66,13 | 66,75 | 0,02% | - |
| 19.01.2021 | 66,42 | 67,94 | 66,23 | 66,73 | 0,82% | - |
| 15.01.2021 | 66,15 | 67,08 | 65,71 | 66,19 | -1,80% | - |
| 14.01.2021 | 68,24 | 68,65 | 67,30 | 67,40 | 0,42% | - |
| 13.01.2021 | 68,46 | 68,71 | 66,70 | 67,12 | -3,76% | - |
| 12.01.2021 | 68,79 | 70,05 | 68,00 | 69,75 | 2,53% | - |
| 11.01.2021 | 68,08 | 68,53 | 67,25 | 68,03 | -0,05% | - |
| 08.01.2021 | 68,47 | 69,03 | 66,84 | 68,06 | -2,42% | - |
| 07.01.2021 | 69,47 | 69,89 | 68,70 | 69,75 | 0,42% | - |
| 06.01.2021 | 68,22 | 71,18 | 67,85 | 69,46 | 7,97% | - |
| 05.01.2021 | 62,88 | 64,88 | 62,58 | 64,33 | 4,17% | - |
| 04.01.2021 | 62,83 | 62,86 | 60,89 | 61,76 | -0,70% | - |
| 31.12.2020 | 62,27 | 62,98 | 61,03 | 62,19 | -0,11% | - |
| 30.12.2020 | 62,14 | 62,71 | 61,72 | 62,26 | 2,13% | - |
| 29.12.2020 | 61,64 | 61,96 | 60,75 | 60,96 | -4,71% | - |
| 28.12.2020 | 62,93 | 63,98 | 61,87 | 63,97 | 4,48% | - |
| 24.12.2020 | 61,57 | 62,88 | 60,94 | 61,23 | 0,31% | - |
| 23.12.2020 | 60,57 | 61,52 | 60,45 | 61,04 | 0,99% | - |
| 22.12.2020 | 60,27 | 60,95 | 59,98 | 60,44 | -0,25% | - |
| 21.12.2020 | 59,12 | 60,85 | 59,02 | 60,59 | 0,38% | - |
| 18.12.2020 | 60,40 | 61,06 | 58,74 | 60,36 | -3,51% | - |
| 17.12.2020 | 62,08 | 63,25 | 61,01 | 62,55 | 0,44% | - |
| 16.12.2020 | 62,41 | 62,82 | 61,67 | 62,28 | -0,56% | - |
| 15.12.2020 | 61,06 | 63,17 | 60,74 | 62,63 | 4,14% | - |
| 14.12.2020 | 60,50 | 61,05 | 59,93 | 60,14 | -2,63% | - |
| 11.12.2020 | 61,87 | 62,16 | 61,00 | 61,76 | -0,07% | - |
| 10.12.2020 | 62,58 | 63,11 | 61,24 | 61,81 | -2,74% | - |
| 09.12.2020 | 63,82 | 63,94 | 62,73 | 63,55 | 0,35% | - |
| 08.12.2020 | 63,01 | 63,51 | 61,74 | 63,33 | 0,83% | - |
| 07.12.2020 | 63,44 | 64,07 | 62,65 | 62,81 | -1,46% | - |
| 04.12.2020 | 62,87 | 63,96 | 62,71 | 63,74 | 3,09% | - |
| 03.12.2020 | 62,34 | 63,13 | 61,63 | 61,83 | -0,11% | - |
| 02.12.2020 | 62,47 | 64,73 | 61,60 | 61,89 | -0,29% | - |
| 01.12.2020 | 62,62 | 63,68 | 61,54 | 62,07 | 2,33% | - |
| 30.11.2020 | 61,98 | 61,98 | 60,51 | 60,66 | -1,96% | - |
| 27.11.2020 | 62,59 | 62,64 | 61,00 | 61,87 | -2,14% | - |
| 25.11.2020 | 62,27 | 63,23 | 61,88 | 63,22 | -1,43% | - |
| 24.11.2020 | 62,34 | 64,28 | 62,04 | 64,14 | 5,14% | - |
| 23.11.2020 | 59,75 | 61,65 | 59,75 | 61,00 | 2,78% | - |
| 20.11.2020 | 58,98 | 59,47 | 58,11 | 59,35 | 2,26% | - |
| 19.11.2020 | 59,15 | 59,31 | 57,52 | 58,04 | -2,82% | - |
| 18.11.2020 | 60,96 | 61,04 | 59,62 | 59,73 | -2,31% | - |
| 17.11.2020 | 61,10 | 61,14 | 61,10 | 61,14 | 0,14% | - |
| 16.11.2020 | 61,66 | 61,98 | 60,38 | 61,05 | 2,74% | - |
| 13.11.2020 | 58,15 | 59,73 | 57,83 | 59,42 | 4,80% | - |
| 12.11.2020 | 58,69 | 58,84 | 56,23 | 56,70 | -4,23% | - |
| 11.11.2020 | 60,99 | 62,35 | 59,21 | 59,21 | -4,90% | - |
| 10.11.2020 | 63,29 | 63,57 | 61,76 | 62,26 | 2,22% | - |
| 09.11.2020 | 62,22 | 63,13 | 60,67 | 60,90 | 6,87% | - |
| 06.11.2020 | 0,00 | 57,44 | 0,00 | 56,99 | 1,17% | - |
| 05.11.2020 | 56,53 | 57,74 | 55,03 | 56,33 | 3,18% | - |
| 04.11.2020 | 55,15 | 55,85 | 0,00 | 54,59 | -5,37% | - |
| 03.11.2020 | 57,54 | 57,98 | 56,82 | 57,69 | 3,40% | - |
| 02.11.2020 | 55,56 | 56,18 | 54,75 | 55,79 | 2,37% | - |
| 30.10.2020 | 54,39 | 55,78 | 0,00 | 54,50 | -1,30% | - |
| 29.10.2020 | 53,70 | 55,36 | 53,46 | 55,22 | 3,10% | - |
| 28.10.2020 | 53,97 | 54,67 | 53,23 | 53,56 | -4,26% | - |
| 27.10.2020 | 57,35 | 57,38 | 55,78 | 55,95 | -3,02% | - |
| 26.10.2020 | 57,80 | 57,87 | 56,78 | 57,69 | -0,22% | - |
| 23.10.2020 | 58,87 | 59,79 | 57,82 | 57,82 | -2,77% | - |
| 22.10.2020 | 57,88 | 59,47 | 57,70 | 59,47 | 0,82% | - |
| 21.10.2020 | 57,90 | 59,00 | 57,40 | 58,99 | 2,36% | - |
| 20.10.2020 | 58,55 | 58,99 | 57,56 | 57,63 | -2,79% | - |
| 19.10.2020 | 0,00 | 59,28 | 0,00 | 59,28 | 0,50% | - |
| 16.10.2020 | 57,54 | 58,99 | 57,20 | 58,99 | 4,00% | - |
| 15.10.2020 | 56,25 | 57,60 | 56,25 | 56,72 | -0,79% | - |
| 14.10.2020 | 57,02 | 57,86 | 56,82 | 57,17 | -0,47% | - |
| 13.10.2020 | 57,91 | 58,35 | 57,07 | 57,44 | -2,92% | - |
| 12.10.2020 | 59,17 | 59,17 | 59,16 | 59,16 | 2,59% | - |
| 09.10.2020 | 57,82 | 58,34 | 57,30 | 57,67 | 0,49% | - |
| 08.10.2020 | 58,37 | 58,37 | 57,00 | 57,39 | -0,32% | - |
| 07.10.2020 | 55,62 | 58,50 | 55,62 | 57,57 | 4,79% | - |
| 06.10.2020 | 54,73 | 56,79 | 54,55 | 54,94 | 0,39% | - |
| 05.10.2020 | 54,71 | 55,40 | 54,70 | 54,73 | 3,28% | - |