42,500€
-0,82%
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 | 43,10 | 43,15 | 42,50 | 42,50 | -0,82% | 895,00 |
| 02.05.2024 | 42,10 | 42,90 | 42,10 | 42,85 | 1,78% | 1.317,00 |
| 30.04.2024 | 42,20 | 42,75 | 41,98 | 42,10 | -0,24% | 1.001,00 |
| 29.04.2024 | 41,65 | 42,35 | 41,50 | 42,20 | 1,44% | 946,00 |
| 26.04.2024 | 41,20 | 41,78 | 40,88 | 41,60 | 0,48% | 1.162,00 |
| 25.04.2024 | 40,60 | 41,45 | 40,25 | 41,40 | 2,22% | 604,00 |
| 24.04.2024 | 41,05 | 41,55 | 40,38 | 40,50 | -1,46% | 614,00 |
| 23.04.2024 | 40,35 | 41,28 | 40,35 | 41,10 | 1,86% | 890,00 |
| 22.04.2024 | 39,20 | 40,58 | 39,20 | 40,35 | 2,93% | 1.565,00 |
| 19.04.2024 | 39,50 | 39,65 | 38,83 | 39,20 | -0,76% | 2.819,00 |
| 18.04.2024 | 40,23 | 40,75 | 39,40 | 39,50 | -1,80% | 624,00 |
| 17.04.2024 | 40,60 | 40,85 | 40,05 | 40,23 | -0,98% | 1.998,00 |
| 16.04.2024 | 39,88 | 41,03 | 39,58 | 40,63 | 2,01% | 2.106,00 |
| 15.04.2024 | 39,65 | 41,68 | 39,65 | 39,83 | 0,44% | 3.567,00 |
| 12.04.2024 | 40,80 | 41,80 | 39,63 | 39,65 | -2,82% | 5.680,00 |
| 11.04.2024 | 41,35 | 41,70 | 37,05 | 40,80 | -1,21% | 5.430,00 |
| 10.04.2024 | 40,40 | 41,75 | 40,38 | 41,30 | 2,23% | 1.723,00 |
| 09.04.2024 | 41,58 | 41,60 | 40,08 | 40,40 | -2,83% | 2.185,00 |
| 08.04.2024 | 40,15 | 41,65 | 40,10 | 41,58 | 3,55% | 1.641,00 |
| 05.04.2024 | 38,83 | 40,20 | 38,20 | 40,15 | 3,35% | 1.720,00 |
| 04.04.2024 | 39,63 | 40,93 | 38,75 | 38,85 | -2,08% | 3.750,00 |
| 03.04.2024 | 38,00 | 39,75 | 37,65 | 39,68 | 4,27% | 4.252,00 |
| 02.04.2024 | 36,55 | 38,55 | 36,55 | 38,05 | 3,96% | 4.645,00 |
| 28.03.2024 | 35,33 | 37,20 | 35,05 | 36,60 | 3,61% | 2.190,00 |
| 27.03.2024 | 36,10 | 36,15 | 35,13 | 35,33 | -2,15% | 1.541,00 |
| 26.03.2024 | 35,60 | 36,10 | 35,20 | 36,10 | 1,40% | 1.829,00 |
| 25.03.2024 | 34,60 | 35,60 | 34,60 | 35,60 | 2,89% | 215,00 |
| 22.03.2024 | 34,65 | 34,95 | 34,58 | 34,60 | -0,14% | 161,00 |
| 21.03.2024 | 33,93 | 34,80 | 33,88 | 34,65 | 2,14% | 559,00 |
| 20.03.2024 | 34,20 | 34,53 | 33,48 | 33,93 | -0,80% | 319,00 |
| 19.03.2024 | 33,75 | 34,43 | 33,55 | 34,20 | 1,33% | 648,00 |
| 18.03.2024 | 33,98 | 34,40 | 32,85 | 33,75 | -0,66% | 1.081,00 |
| 15.03.2024 | 32,55 | 34,45 | 32,43 | 33,98 | 4,38% | 1.237,00 |
| 14.03.2024 | 33,20 | 33,40 | 32,30 | 32,55 | -1,96% | 296,00 |
| 13.03.2024 | 32,80 | 33,60 | 32,70 | 33,20 | 1,22% | 1.053,00 |
| 12.03.2024 | 32,88 | 33,25 | 32,73 | 32,80 | -0,23% | 523,00 |
| 11.03.2024 | 32,90 | 33,10 | 32,60 | 32,88 | -0,08% | 721,00 |
| 08.03.2024 | 33,30 | 33,38 | 32,78 | 32,90 | -1,20% | 469,00 |
| 07.03.2024 | 32,68 | 33,48 | 32,63 | 33,30 | 1,91% | 777,00 |
| 06.03.2024 | 32,58 | 33,33 | 32,58 | 32,68 | 0,15% | 675,00 |
| 05.03.2024 | 32,70 | 33,30 | 32,58 | 32,63 | -0,38% | 786,00 |
| 04.03.2024 | 33,25 | 33,43 | 32,58 | 32,75 | -1,36% | 3.163,00 |
| 01.03.2024 | 34,95 | 35,05 | 32,58 | 33,20 | -4,87% | 3.904,00 |
| 29.02.2024 | 33,80 | 35,05 | 33,73 | 34,90 | 3,33% | 328,00 |
| 28.02.2024 | 33,53 | 33,98 | 33,53 | 33,78 | 0,60% | 350,00 |
| 27.02.2024 | 33,75 | 34,15 | 33,45 | 33,58 | -0,52% | 1.330,00 |
| 26.02.2024 | 34,40 | 34,55 | 33,55 | 33,75 | -1,89% | 3.668,00 |
| 23.02.2024 | 34,55 | 35,00 | 34,35 | 34,40 | -0,58% | 1.321,00 |
| 22.02.2024 | 34,33 | 35,30 | 34,08 | 34,60 | 0,80% | 1.817,00 |
| 21.02.2024 | 35,05 | 35,43 | 34,23 | 34,33 | -2,21% | 554,00 |
| 20.02.2024 | 35,65 | 35,65 | 34,90 | 35,10 | -1,54% | 110,00 |
| 19.02.2024 | 35,25 | 35,75 | 35,08 | 35,65 | 1,13% | 635,00 |
| 16.02.2024 | 34,83 | 35,55 | 34,75 | 35,25 | 1,08% | 206,00 |
| 15.02.2024 | 35,40 | 35,83 | 34,65 | 34,88 | -1,55% | 2.025,00 |
| 14.02.2024 | 34,45 | 35,43 | 34,23 | 35,43 | 2,98% | 1.048,00 |
| 13.02.2024 | 34,65 | 35,40 | 33,20 | 34,40 | -0,65% | 7.620,00 |
| 12.02.2024 | 35,70 | 36,18 | 34,63 | 34,63 | -3,01% | 2.991,00 |
| 09.02.2024 | 35,75 | 36,25 | 35,25 | 35,70 | -0,14% | 565,00 |
| 08.02.2024 | 35,33 | 36,50 | 35,28 | 35,75 | 1,20% | 448,00 |
| 07.02.2024 | 36,60 | 36,73 | 35,33 | 35,33 | -3,48% | 4.102,00 |
| 06.02.2024 | 37,05 | 37,33 | 36,45 | 36,60 | -1,21% | 932,00 |
| 05.02.2024 | 38,20 | 38,55 | 36,88 | 37,05 | -2,95% | 3.175,00 |
| 02.02.2024 | 38,03 | 38,55 | 37,93 | 38,18 | 0,13% | 708,00 |
| 01.02.2024 | 37,65 | 38,38 | 37,58 | 38,13 | 1,26% | 1.114,00 |
| 31.01.2024 | 37,28 | 37,95 | 37,23 | 37,65 | 1,01% | 3.750,00 |
| 30.01.2024 | 36,40 | 37,48 | 36,38 | 37,28 | 2,40% | 2.355,00 |
| 29.01.2024 | 36,18 | 36,75 | 35,70 | 36,40 | 0,48% | 1.453,00 |
| 26.01.2024 | 36,08 | 36,68 | 35,83 | 36,23 | 0,42% | 2.524,00 |
| 25.01.2024 | 35,33 | 36,18 | 35,13 | 36,08 | 1,98% | 3.187,00 |
| 24.01.2024 | 35,00 | 35,80 | 34,85 | 35,38 | 1,29% | 4.316,00 |
| 23.01.2024 | 34,28 | 34,98 | 34,25 | 34,93 | 1,90% | 780,00 |
| 22.01.2024 | 33,63 | 34,58 | 33,63 | 34,28 | 1,86% | 1.975,00 |
| 19.01.2024 | 33,90 | 34,05 | 33,40 | 33,65 | -0,74% | 549,00 |
| 18.01.2024 | 33,40 | 33,98 | 32,35 | 33,90 | 1,50% | 1.191,00 |
| 17.01.2024 | 33,83 | 33,85 | 32,88 | 33,40 | -1,33% | 2.800,00 |
| 16.01.2024 | 33,98 | 34,23 | 33,65 | 33,85 | -0,66% | 4.100,00 |
| 15.01.2024 | 34,48 | 34,60 | 33,85 | 34,08 | -1,09% | 243,00 |
| 12.01.2024 | 34,08 | 34,60 | 33,85 | 34,45 | 1,17% | 717,00 |
| 11.01.2024 | 34,25 | 34,43 | 33,85 | 34,05 | -0,58% | 2.101,00 |
| 10.01.2024 | 34,50 | 34,75 | 34,15 | 34,25 | -0,72% | 1.900,00 |
| 09.01.2024 | 34,38 | 34,60 | 34,10 | 34,50 | 0,44% | 354,00 |
| 08.01.2024 | 34,95 | 35,15 | 34,13 | 34,35 | -1,72% | 636,00 |
| 05.01.2024 | 35,03 | 35,05 | 34,20 | 34,95 | -0,21% | 2.208,00 |
| 04.01.2024 | 33,88 | 35,03 | 33,65 | 35,03 | 3,39% | 1.683,00 |
| 03.01.2024 | 34,60 | 34,75 | 33,68 | 33,88 | -2,10% | 4.258,00 |
| 02.01.2024 | 35,40 | 35,50 | 34,33 | 34,60 | -2,12% | 4.315,00 |
| 29.12.2023 | 35,13 | 35,73 | 35,10 | 35,35 | 0,64% | 684,00 |
| 28.12.2023 | 34,95 | 35,38 | 34,70 | 35,13 | 0,64% | 1.769,00 |
| 27.12.2023 | 35,08 | 35,28 | 34,73 | 34,90 | -0,36% | 3.550,00 |
| 22.12.2023 | 34,98 | 35,33 | 34,83 | 35,03 | 0,14% | 2.045,00 |
| 21.12.2023 | 34,85 | 35,58 | 34,68 | 34,98 | 0,36% | 3.153,00 |
| 20.12.2023 | 35,00 | 35,40 | 34,40 | 34,85 | -0,43% | 1.264,00 |
| 19.12.2023 | 34,00 | 35,13 | 33,90 | 35,00 | 3,02% | 6.773,00 |
| 18.12.2023 | 33,70 | 34,33 | 33,60 | 33,98 | 0,82% | 2.733,00 |
| 15.12.2023 | 33,48 | 34,35 | 33,38 | 33,70 | 1,05% | 3.818,00 |
| 14.12.2023 | 32,43 | 33,60 | 32,43 | 33,35 | 2,85% | 2.552,00 |
| 13.12.2023 | 32,85 | 32,88 | 32,05 | 32,43 | -1,37% | 2.094,00 |
| 12.12.2023 | 32,28 | 32,98 | 31,95 | 32,88 | 2,02% | 4.133,00 |
| 11.12.2023 | 32,35 | 32,68 | 32,20 | 32,23 | -0,39% | 1.297,00 |
| 08.12.2023 | 31,75 | 32,83 | 31,75 | 32,35 | 1,89% | 2.701,00 |