43,350€
0,12%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 43,50 | 43,50 | 43,00 | 43,30 | 0,12% | 14.023,00 |
| 07.05.2024 | 43,60 | 43,70 | 42,90 | 43,25 | -0,12% | 22.017,00 |
| 06.05.2024 | 42,75 | 43,60 | 42,70 | 43,30 | 0,93% | 22.172,00 |
| 03.05.2024 | 42,85 | 43,00 | 42,50 | 42,90 | -0,12% | 11.222,00 |
| 02.05.2024 | 42,50 | 42,95 | 42,05 | 42,95 | 1,90% | 5.277,00 |
| 30.04.2024 | 42,35 | 42,80 | 41,95 | 42,15 | -0,47% | 22.387,00 |
| 29.04.2024 | 41,75 | 42,35 | 41,45 | 42,35 | 1,93% | 36.922,00 |
| 26.04.2024 | 41,00 | 41,80 | 40,80 | 41,55 | 2,21% | 14.256,00 |
| 25.04.2024 | 40,75 | 41,30 | 40,25 | 40,65 | 0,49% | 18.421,00 |
| 24.04.2024 | 41,20 | 41,50 | 40,40 | 40,45 | -1,34% | 7.659,00 |
| 23.04.2024 | 40,60 | 41,05 | 40,35 | 41,00 | 0,99% | 10.281,00 |
| 22.04.2024 | 39,40 | 40,60 | 39,20 | 40,60 | 2,78% | 13.904,00 |
| 19.04.2024 | 39,05 | 39,65 | 38,75 | 39,50 | -0,50% | 14.619,00 |
| 18.04.2024 | 40,45 | 40,45 | 39,30 | 39,70 | -2,10% | 12.909,00 |
| 17.04.2024 | 40,45 | 40,85 | 40,00 | 40,55 | -0,12% | 11.349,00 |
| 16.04.2024 | 39,50 | 41,05 | 39,50 | 40,60 | -0,12% | 19.177,00 |
| 15.04.2024 | 40,70 | 41,75 | 40,25 | 40,65 | -0,85% | 26.456,00 |
| 12.04.2024 | 41,15 | 41,95 | 40,65 | 41,00 | -0,61% | 33.217,00 |
| 11.04.2024 | 41,00 | 41,40 | 37,00 | 41,25 | -0,48% | 82.274,00 |
| 10.04.2024 | 40,55 | 41,70 | 40,30 | 41,45 | 2,85% | 19.943,00 |
| 09.04.2024 | 41,50 | 41,50 | 40,10 | 40,30 | -2,54% | 26.816,00 |
| 08.04.2024 | 40,30 | 41,50 | 40,05 | 41,35 | 3,37% | 28.856,00 |
| 05.04.2024 | 39,55 | 40,20 | 38,15 | 40,00 | -1,11% | 26.663,00 |
| 04.04.2024 | 39,80 | 41,00 | 39,65 | 40,45 | 2,02% | 52.322,00 |
| 03.04.2024 | 37,60 | 39,70 | 37,60 | 39,65 | 6,30% | 39.090,00 |
| 02.04.2024 | 37,40 | 38,70 | 37,10 | 37,30 | 0,67% | 28.467,00 |
| 28.03.2024 | 35,50 | 37,20 | 35,30 | 37,05 | 4,96% | 28.086,00 |
| 27.03.2024 | 35,70 | 36,05 | 35,20 | 35,30 | -1,94% | 6.744,00 |
| 26.03.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 2,42% | 7.258,00 |
| 25.03.2024 | 34,75 | 35,15 | 34,65 | 35,15 | 1,01% | 6.962,00 |
| 22.03.2024 | 34,55 | 35,00 | 34,50 | 34,80 | 0,14% | 5.934,00 |
| 21.03.2024 | 34,35 | 34,75 | 33,95 | 34,75 | 1,16% | 12.485,00 |
| 20.03.2024 | 34,40 | 34,50 | 34,05 | 34,35 | 0,00% | 4.099,00 |
| 19.03.2024 | 33,55 | 34,35 | 33,55 | 34,35 | 1,48% | 5.659,00 |
| 18.03.2024 | 33,55 | 34,30 | 33,50 | 33,85 | 2,11% | 14.489,00 |
| 15.03.2024 | 32,55 | 33,35 | 32,55 | 33,15 | 2,31% | 16.451,00 |
| 14.03.2024 | 32,95 | 33,20 | 32,25 | 32,40 | -1,67% | 18.632,00 |
| 13.03.2024 | 32,90 | 33,20 | 32,85 | 32,95 | -0,15% | 5.143,00 |
| 12.03.2024 | 33,30 | 33,30 | 32,65 | 33,00 | -0,15% | 13.249,00 |
| 11.03.2024 | 32,75 | 33,05 | 32,60 | 33,05 | 0,30% | 13.076,00 |
| 08.03.2024 | 33,20 | 33,30 | 32,70 | 32,95 | -1,20% | 9.571,00 |
| 07.03.2024 | 32,75 | 33,40 | 32,70 | 33,35 | 0,91% | 9.260,00 |
| 06.03.2024 | 32,75 | 33,30 | 32,70 | 33,05 | 0,76% | 16.223,00 |
| 05.03.2024 | 32,80 | 33,20 | 32,60 | 32,80 | -0,30% | 14.320,00 |
| 04.03.2024 | 32,90 | 33,10 | 32,60 | 32,90 | -1,35% | 31.487,00 |
| 01.03.2024 | 35,10 | 35,10 | 32,55 | 33,35 | -4,71% | 31.852,00 |
| 29.02.2024 | 33,80 | 35,05 | 33,75 | 35,00 | 3,40% | 17.266,00 |
| 28.02.2024 | 33,70 | 34,00 | 33,45 | 33,85 | -0,15% | 16.393,00 |
| 27.02.2024 | 34,00 | 34,15 | 33,50 | 33,90 | -1,02% | 20.946,00 |
| 26.02.2024 | 34,60 | 34,60 | 33,45 | 34,25 | -1,86% | 16.969,00 |
| 23.02.2024 | 34,85 | 35,00 | 34,40 | 34,90 | -0,43% | 7.657,00 |
| 22.02.2024 | 34,70 | 35,35 | 34,50 | 35,05 | 1,89% | 13.031,00 |
| 21.02.2024 | 35,05 | 35,15 | 34,20 | 34,40 | -2,27% | 10.903,00 |
| 20.02.2024 | 35,40 | 35,55 | 34,90 | 35,20 | -0,71% | 10.352,00 |
| 19.02.2024 | 35,25 | 35,50 | 35,05 | 35,45 | 0,42% | 20.516,00 |
| 16.02.2024 | 34,75 | 35,50 | 34,70 | 35,30 | 1,73% | 16.698,00 |
| 15.02.2024 | 35,55 | 35,90 | 34,60 | 34,70 | -1,56% | 19.058,00 |
| 14.02.2024 | 34,60 | 35,50 | 34,60 | 35,25 | 1,00% | 10.230,00 |
| 13.02.2024 | 35,45 | 35,45 | 33,15 | 34,90 | -2,10% | 62.352,00 |
| 12.02.2024 | 36,10 | 36,15 | 35,60 | 35,65 | -0,56% | 9.442,00 |
| 09.02.2024 | 35,75 | 36,15 | 35,10 | 35,85 | -0,28% | 25.368,00 |
| 08.02.2024 | 35,45 | 36,60 | 35,45 | 35,95 | 1,55% | 18.245,00 |
| 07.02.2024 | 36,65 | 36,65 | 35,40 | 35,40 | -3,67% | 20.617,00 |
| 06.02.2024 | 36,90 | 37,20 | 36,65 | 36,75 | -0,27% | 7.960,00 |
| 05.02.2024 | 38,15 | 38,15 | 36,80 | 36,85 | -3,28% | 25.718,00 |
| 02.02.2024 | 38,45 | 38,60 | 37,80 | 38,10 | 0,79% | 17.922,00 |
| 01.02.2024 | 37,80 | 38,40 | 37,60 | 37,80 | 0,00% | 18.459,00 |
| 31.01.2024 | 37,30 | 38,00 | 37,25 | 37,80 | 1,07% | 32.915,00 |
| 30.01.2024 | 36,75 | 37,45 | 36,55 | 37,40 | 2,19% | 41.723,00 |
| 29.01.2024 | 36,35 | 36,80 | 35,60 | 36,60 | 0,83% | 23.814,00 |
| 26.01.2024 | 36,10 | 36,70 | 35,80 | 36,30 | 1,26% | 30.050,00 |
| 25.01.2024 | 35,40 | 36,00 | 35,05 | 35,85 | 0,99% | 21.085,00 |
| 24.01.2024 | 35,05 | 35,80 | 35,05 | 35,50 | 1,72% | 15.173,00 |
| 23.01.2024 | 34,50 | 35,00 | 34,25 | 34,90 | 1,45% | 18.697,00 |
| 22.01.2024 | 33,95 | 34,60 | 33,85 | 34,40 | 2,38% | 18.677,00 |
| 19.01.2024 | 34,00 | 34,10 | 33,40 | 33,60 | -0,88% | 23.908,00 |
| 18.01.2024 | 33,40 | 34,00 | 33,40 | 33,90 | 0,89% | 22.652,00 |
| 17.01.2024 | 33,75 | 33,75 | 32,85 | 33,60 | -1,47% | 43.653,00 |
| 16.01.2024 | 33,90 | 34,10 | 33,60 | 34,10 | 0,44% | 14.403,00 |
| 15.01.2024 | 34,50 | 34,50 | 33,85 | 33,95 | -1,45% | 6.902,00 |
| 12.01.2024 | 34,05 | 34,60 | 34,00 | 34,45 | 1,62% | 10.935,00 |
| 11.01.2024 | 34,30 | 34,45 | 33,85 | 33,90 | -1,60% | 11.885,00 |
| 10.01.2024 | 34,15 | 34,70 | 34,15 | 34,45 | -0,14% | 16.225,00 |
| 09.01.2024 | 34,35 | 34,60 | 34,05 | 34,50 | -0,14% | 14.373,00 |
| 08.01.2024 | 34,55 | 34,60 | 34,20 | 34,55 | -0,43% | 8.476,00 |
| 05.01.2024 | 34,60 | 34,80 | 34,15 | 34,70 | -0,29% | 17.986,00 |
| 04.01.2024 | 33,65 | 34,80 | 33,60 | 34,80 | 3,11% | 33.655,00 |
| 03.01.2024 | 34,60 | 34,75 | 33,75 | 33,75 | -2,60% | 33.661,00 |
| 02.01.2024 | 35,30 | 35,65 | 34,60 | 34,65 | -2,12% | 27.604,00 |
| 29.12.2023 | 35,40 | 35,80 | 35,20 | 35,40 | -0,14% | 26.616,00 |
| 28.12.2023 | 35,25 | 35,45 | 34,65 | 35,45 | 1,14% | 19.846,00 |
| 27.12.2023 | 35,10 | 35,30 | 34,70 | 35,05 | 0,14% | 36.562,00 |
| 22.12.2023 | 35,20 | 35,35 | 34,80 | 35,00 | -0,71% | 33.147,00 |
| 21.12.2023 | 34,85 | 35,45 | 34,70 | 35,25 | 0,00% | 37.457,00 |
| 20.12.2023 | 35,15 | 35,30 | 34,30 | 35,25 | 0,57% | 21.152,00 |
| 19.12.2023 | 34,40 | 35,15 | 34,00 | 35,05 | 3,09% | 54.308,00 |
| 18.12.2023 | 33,85 | 34,30 | 33,55 | 34,00 | -0,29% | 22.165,00 |
| 15.12.2023 | 33,50 | 34,40 | 33,45 | 34,10 | 1,79% | 31.831,00 |
| 14.12.2023 | 32,65 | 33,60 | 32,65 | 33,50 | 4,36% | 34.184,00 |
| 13.12.2023 | 32,75 | 32,75 | 32,05 | 32,10 | -2,13% | 25.420,00 |