42,700€
1,30%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,75 | 43,05 | 42,65 | 42,65 | 0,71% | 186,00 |
| 02.05.2024 | 42,08 | 42,90 | 42,08 | 42,35 | 0,77% | - |
| 30.04.2024 | 42,25 | 42,75 | 41,80 | 42,03 | -0,06% | 520,00 |
| 29.04.2024 | 41,95 | 42,30 | 41,50 | 42,05 | 1,57% | 340,00 |
| 26.04.2024 | 40,95 | 41,80 | 40,85 | 41,40 | 2,03% | 1.086,00 |
| 25.04.2024 | 40,65 | 41,30 | 40,25 | 40,58 | -0,31% | 282,00 |
| 24.04.2024 | 41,10 | 41,50 | 40,40 | 40,70 | -1,15% | - |
| 23.04.2024 | 40,55 | 41,20 | 40,45 | 41,18 | 1,92% | - |
| 22.04.2024 | 39,45 | 40,60 | 39,20 | 40,40 | 2,93% | - |
| 19.04.2024 | 39,53 | 39,80 | 38,80 | 39,25 | -0,70% | 145,00 |
| 18.04.2024 | 40,75 | 40,75 | 39,35 | 39,53 | -1,74% | - |
| 17.04.2024 | 40,70 | 40,85 | 40,05 | 40,23 | -1,17% | 100,00 |
| 16.04.2024 | 40,10 | 41,05 | 39,55 | 40,70 | 0,87% | 40,00 |
| 15.04.2024 | 41,00 | 41,90 | 40,18 | 40,35 | -0,98% | 1.571,00 |
| 12.04.2024 | 40,65 | 41,80 | 40,50 | 40,75 | -0,24% | 510,00 |
| 11.04.2024 | 41,33 | 41,45 | 37,05 | 40,85 | -1,39% | 1.180,00 |
| 10.04.2024 | 40,35 | 41,80 | 40,25 | 41,43 | 3,18% | 6,00 |
| 09.04.2024 | 41,60 | 41,60 | 40,05 | 40,15 | -3,37% | 200,00 |
| 08.04.2024 | 40,20 | 41,68 | 40,05 | 41,55 | 3,68% | 1.590,00 |
| 05.04.2024 | 38,65 | 40,25 | 38,20 | 40,08 | -0,43% | 20,00 |
| 04.04.2024 | 39,70 | 40,95 | 39,53 | 40,25 | 1,39% | 803,00 |
| 03.04.2024 | 38,05 | 39,78 | 37,55 | 39,70 | 5,37% | 1.182,00 |
| 02.04.2024 | 36,85 | 38,55 | 36,75 | 37,68 | 2,87% | 828,00 |
| 28.03.2024 | 35,25 | 37,20 | 34,85 | 36,63 | 3,53% | 682,00 |
| 27.03.2024 | 36,03 | 36,05 | 35,18 | 35,38 | -1,87% | 800,00 |
| 26.03.2024 | 35,55 | 36,05 | 35,20 | 36,05 | 2,56% | 29,00 |
| 25.03.2024 | 34,63 | 35,15 | 34,55 | 35,15 | 1,59% | - |
| 22.03.2024 | 34,60 | 34,95 | 34,50 | 34,60 | -0,14% | 240,00 |
| 21.03.2024 | 33,88 | 34,80 | 33,70 | 34,65 | 1,09% | - |
| 20.03.2024 | 34,25 | 34,53 | 34,13 | 34,28 | -0,15% | - |
| 19.03.2024 | 34,15 | 34,43 | 33,65 | 34,33 | 1,55% | 350,00 |
| 18.03.2024 | 34,05 | 34,40 | 33,03 | 33,80 | 0,90% | 7,00 |
| 15.03.2024 | 32,48 | 33,50 | 32,40 | 33,50 | 3,08% | 1.000,00 |
| 14.03.2024 | 33,23 | 33,30 | 32,30 | 32,50 | -2,48% | 150,00 |
| 13.03.2024 | 32,85 | 33,33 | 32,73 | 33,33 | 1,29% | 430,00 |
| 12.03.2024 | 32,78 | 33,25 | 32,55 | 32,90 | -0,23% | - |
| 11.03.2024 | 32,75 | 33,10 | 32,55 | 32,98 | 0,23% | 50,00 |
| 08.03.2024 | 33,35 | 33,38 | 32,78 | 32,90 | -1,28% | 15,00 |
| 07.03.2024 | 33,10 | 33,40 | 32,70 | 33,33 | 1,14% | 84,00 |
| 06.03.2024 | 32,63 | 33,33 | 32,55 | 32,95 | 0,46% | 100,00 |
| 05.03.2024 | 32,70 | 33,30 | 32,60 | 32,80 | 0,15% | 420,00 |
| 04.03.2024 | 33,23 | 33,73 | 32,58 | 32,75 | -1,58% | 780,00 |
| 01.03.2024 | 34,88 | 35,05 | 32,98 | 33,28 | -4,45% | - |
| 29.02.2024 | 33,78 | 35,03 | 33,70 | 34,83 | 2,65% | 405,00 |
| 28.02.2024 | 33,60 | 33,98 | 33,48 | 33,93 | 0,44% | 24,00 |
| 27.02.2024 | 33,80 | 34,15 | 33,48 | 33,78 | -1,10% | 350,00 |
| 26.02.2024 | 34,50 | 34,58 | 33,55 | 34,15 | -1,30% | 150,00 |
| 23.02.2024 | 34,65 | 35,00 | 34,35 | 34,60 | -1,28% | - |
| 22.02.2024 | 34,38 | 35,33 | 34,13 | 35,05 | 2,41% | - |
| 21.02.2024 | 35,15 | 35,18 | 34,23 | 34,23 | -2,63% | 103,00 |
| 20.02.2024 | 35,55 | 35,58 | 34,90 | 35,15 | -1,19% | - |
| 19.02.2024 | 35,33 | 35,63 | 35,00 | 35,58 | 0,78% | 12,00 |
| 16.02.2024 | 34,85 | 35,53 | 34,75 | 35,30 | 1,36% | 500,00 |
| 15.02.2024 | 35,40 | 35,83 | 34,65 | 34,83 | -1,07% | 295,00 |
| 14.02.2024 | 34,48 | 35,43 | 34,05 | 35,20 | 2,18% | - |
| 13.02.2024 | 35,05 | 35,45 | 33,20 | 34,45 | -3,23% | 7.135,00 |
| 12.02.2024 | 35,90 | 36,13 | 35,60 | 35,60 | 0,21% | - |
| 09.02.2024 | 35,75 | 36,25 | 35,20 | 35,53 | -0,63% | 700,00 |
| 08.02.2024 | 35,33 | 36,53 | 35,33 | 35,75 | 0,99% | 570,00 |
| 07.02.2024 | 36,75 | 36,75 | 35,35 | 35,40 | -3,67% | 406,00 |
| 06.02.2024 | 37,13 | 37,30 | 36,55 | 36,75 | -0,68% | - |
| 05.02.2024 | 38,00 | 38,58 | 36,85 | 37,00 | -2,95% | 517,00 |
| 02.02.2024 | 38,28 | 38,58 | 38,05 | 38,13 | -0,13% | 113,00 |
| 01.02.2024 | 37,80 | 38,38 | 37,60 | 38,18 | 1,13% | 1.283,00 |
| 31.01.2024 | 37,35 | 37,95 | 37,30 | 37,75 | 1,48% | - |
| 30.01.2024 | 36,50 | 37,48 | 36,30 | 37,20 | 2,55% | 1.590,00 |
| 29.01.2024 | 36,18 | 36,80 | 35,68 | 36,28 | 0,21% | - |
| 26.01.2024 | 36,03 | 36,68 | 35,83 | 36,20 | 0,49% | 8,00 |
| 25.01.2024 | 35,43 | 36,03 | 35,10 | 36,03 | 1,77% | 400,00 |
| 24.01.2024 | 34,85 | 35,78 | 34,85 | 35,40 | 1,72% | 1.075,00 |
| 23.01.2024 | 34,35 | 34,98 | 34,25 | 34,80 | 1,46% | 40,00 |
| 22.01.2024 | 33,68 | 34,45 | 33,68 | 34,30 | 2,08% | 1.056,00 |
| 19.01.2024 | 33,85 | 34,05 | 33,43 | 33,60 | -0,59% | - |
| 18.01.2024 | 33,45 | 33,98 | 32,40 | 33,80 | 1,12% | - |
| 17.01.2024 | 33,75 | 33,85 | 32,88 | 33,43 | -0,89% | 2.166,00 |
| 16.01.2024 | 34,05 | 34,18 | 33,65 | 33,73 | -0,88% | - |
| 15.01.2024 | 34,58 | 34,58 | 33,85 | 34,03 | -1,38% | 175,00 |
| 12.01.2024 | 34,33 | 34,63 | 33,85 | 34,50 | 1,02% | - |
| 11.01.2024 | 34,23 | 34,43 | 33,88 | 34,15 | -0,15% | 25,00 |
| 10.01.2024 | 34,38 | 34,75 | 34,15 | 34,20 | -0,22% | 170,00 |
| 09.01.2024 | 34,45 | 34,58 | 34,13 | 34,28 | -0,51% | 216,00 |
| 08.01.2024 | 34,93 | 35,13 | 34,15 | 34,45 | -0,65% | - |
| 05.01.2024 | 34,93 | 35,03 | 34,18 | 34,68 | -0,64% | 170,00 |
| 04.01.2024 | 34,03 | 34,93 | 33,60 | 34,90 | 2,57% | 718,00 |
| 03.01.2024 | 34,43 | 34,75 | 33,70 | 34,03 | -1,95% | 750,00 |
| 02.01.2024 | 35,10 | 35,53 | 34,60 | 34,70 | -1,84% | 1.199,00 |
| 29.12.2023 | 35,13 | 35,73 | 35,05 | 35,35 | 0,57% | 333,00 |
| 28.12.2023 | 34,88 | 35,40 | 34,65 | 35,15 | 0,43% | 466,00 |
| 27.12.2023 | 35,18 | 35,25 | 34,73 | 35,00 | -0,14% | 347,00 |
| 22.12.2023 | 35,00 | 35,23 | 34,65 | 35,05 | 0,36% | 2.898,00 |
| 21.12.2023 | 34,80 | 35,50 | 34,65 | 34,93 | -0,92% | 200,00 |
| 20.12.2023 | 35,03 | 35,35 | 34,40 | 35,25 | 1,08% | 180,00 |
| 19.12.2023 | 33,80 | 35,13 | 33,60 | 34,88 | 3,33% | 464,00 |
| 18.12.2023 | 33,65 | 34,45 | 33,60 | 33,75 | 0,15% | 200,00 |
| 15.12.2023 | 33,40 | 34,35 | 33,30 | 33,70 | 0,90% | - |
| 14.12.2023 | 32,43 | 33,60 | 32,43 | 33,40 | 2,61% | 120,00 |
| 13.12.2023 | 32,88 | 32,88 | 32,05 | 32,55 | -0,99% | 90,00 |
| 12.12.2023 | 32,25 | 32,98 | 31,93 | 32,88 | 1,94% | - |
| 11.12.2023 | 32,38 | 32,68 | 32,18 | 32,25 | -0,46% | - |
| 08.12.2023 | 31,75 | 32,80 | 31,65 | 32,40 | 2,61% | 365,00 |