42,700€
1,55%
Echtzeit-Aktienkurs MUTARES KGAA NA O.N.
Bid:
Ask:
Aktienkurse zur MUTARES KGAA NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 42,20 | 42,88 | 42,08 | 42,78 | 1,66% | 12.275,00 |
| 30.04.2024 | 42,20 | 42,75 | 41,95 | 42,08 | -0,30% | 8.550,00 |
| 29.04.2024 | 41,78 | 42,28 | 41,50 | 42,20 | 1,50% | 11.886,00 |
| 26.04.2024 | 41,15 | 41,80 | 40,88 | 41,58 | 1,46% | 1.945,00 |
| 25.04.2024 | 40,58 | 41,30 | 40,25 | 40,98 | 0,86% | 9.959,00 |
| 24.04.2024 | 41,15 | 41,58 | 40,38 | 40,63 | -0,91% | 5.138,00 |
| 23.04.2024 | 40,40 | 41,28 | 40,38 | 41,00 | 1,55% | 14.656,00 |
| 22.04.2024 | 39,40 | 40,55 | 39,18 | 40,38 | 2,93% | 5.908,00 |
| 19.04.2024 | 39,53 | 39,63 | 38,83 | 39,23 | -0,63% | 9.574,00 |
| 18.04.2024 | 40,75 | 40,75 | 39,30 | 39,48 | -1,86% | 3.604,00 |
| 17.04.2024 | 40,60 | 40,85 | 40,03 | 40,23 | -1,17% | 12.211,00 |
| 16.04.2024 | 40,03 | 41,03 | 39,55 | 40,70 | 2,20% | 5.208,00 |
| 15.04.2024 | 40,98 | 41,70 | 39,65 | 39,83 | 0,06% | 8.550,00 |
| 12.04.2024 | 40,90 | 41,80 | 39,68 | 39,80 | -2,09% | 8.398,00 |
| 11.04.2024 | 41,53 | 41,53 | 37,05 | 40,65 | -1,63% | 7.224,00 |
| 10.04.2024 | 40,40 | 41,75 | 40,35 | 41,33 | 2,35% | 6.210,00 |
| 09.04.2024 | 41,60 | 41,60 | 40,05 | 40,38 | -2,94% | 9.633,00 |
| 08.04.2024 | 40,15 | 41,60 | 40,08 | 41,60 | 3,68% | 238,00 |
| 05.04.2024 | 39,00 | 40,20 | 38,28 | 40,13 | 2,82% | 12.140,00 |
| 04.04.2024 | 39,65 | 40,93 | 38,55 | 39,03 | -1,58% | 6.606,00 |
| 03.04.2024 | 37,95 | 39,78 | 37,63 | 39,65 | 4,27% | 9.730,00 |
| 02.04.2024 | 36,55 | 38,53 | 36,55 | 38,03 | 3,96% | 7.654,00 |
| 28.03.2024 | 35,33 | 37,18 | 35,15 | 36,58 | 3,47% | 14.076,00 |
| 27.03.2024 | 36,10 | 36,10 | 35,15 | 35,35 | -2,01% | 1.606,00 |
| 26.03.2024 | 35,58 | 36,08 | 35,10 | 36,08 | 1,41% | 3.850,00 |
| 25.03.2024 | 34,63 | 35,58 | 34,60 | 35,58 | 2,82% | 2.765,00 |
| 22.03.2024 | 34,60 | 34,93 | 34,55 | 34,60 | -0,07% | 4.560,00 |
| 21.03.2024 | 33,95 | 34,80 | 33,88 | 34,63 | 2,06% | 2.288,00 |
| 20.03.2024 | 34,23 | 34,48 | 33,48 | 33,93 | -0,88% | 2.089,00 |
| 19.03.2024 | 33,78 | 34,48 | 33,55 | 34,23 | 1,33% | 8.651,00 |
| 18.03.2024 | 33,95 | 34,38 | 32,85 | 33,78 | -0,59% | 14.282,00 |
| 15.03.2024 | 32,50 | 34,45 | 32,43 | 33,98 | 4,46% | 1.904,00 |
| 14.03.2024 | 33,23 | 33,40 | 32,28 | 32,53 | -2,18% | 10.025,00 |
| 13.03.2024 | 32,85 | 33,60 | 32,70 | 33,25 | 1,37% | 6.710,00 |
| 12.03.2024 | 32,93 | 33,28 | 32,70 | 32,80 | -0,23% | 4.500,00 |
| 11.03.2024 | 32,85 | 33,10 | 32,58 | 32,88 | -0,08% | 4.434,00 |
| 08.03.2024 | 33,33 | 33,38 | 32,75 | 32,90 | -1,28% | 9.253,00 |
| 07.03.2024 | 32,65 | 33,48 | 32,65 | 33,33 | 1,99% | 3.960,00 |
| 06.03.2024 | 32,63 | 33,33 | 32,60 | 32,68 | 0,15% | 3.002,00 |
| 05.03.2024 | 32,70 | 33,33 | 32,58 | 32,63 | -0,38% | 7.800,00 |
| 04.03.2024 | 33,28 | 33,33 | 32,58 | 32,75 | -1,50% | 20.680,00 |
| 01.03.2024 | 34,93 | 35,10 | 32,60 | 33,25 | -4,73% | 10.413,00 |
| 29.02.2024 | 33,80 | 35,08 | 33,70 | 34,90 | 3,25% | 7.308,00 |
| 28.02.2024 | 33,58 | 33,98 | 33,48 | 33,80 | 0,82% | 4.989,00 |
| 27.02.2024 | 33,80 | 34,15 | 33,48 | 33,53 | -0,74% | 7.450,00 |
| 26.02.2024 | 34,40 | 34,65 | 33,55 | 33,78 | -2,03% | 5.790,00 |
| 23.02.2024 | 34,65 | 34,98 | 34,40 | 34,48 | -0,29% | 5.877,00 |
| 22.02.2024 | 34,33 | 35,30 | 34,18 | 34,58 | 0,80% | 6.240,00 |
| 21.02.2024 | 35,15 | 35,15 | 34,25 | 34,30 | -2,35% | 18.030,00 |
| 20.02.2024 | 35,60 | 35,60 | 34,90 | 35,13 | -1,54% | 6.650,00 |
| 19.02.2024 | 35,33 | 35,73 | 35,05 | 35,68 | 1,13% | 5.316,00 |
| 16.02.2024 | 34,80 | 35,55 | 34,68 | 35,28 | 1,36% | 12.166,00 |
| 15.02.2024 | 35,40 | 35,85 | 34,65 | 34,80 | -1,69% | 8.037,00 |
| 14.02.2024 | 34,48 | 35,43 | 34,23 | 35,40 | 2,83% | 7.566,00 |
| 13.02.2024 | 34,98 | 35,40 | 33,20 | 34,43 | -1,15% | 10.184,00 |
| 12.02.2024 | 35,80 | 36,15 | 34,70 | 34,83 | -2,45% | 8.870,00 |
| 09.02.2024 | 35,75 | 36,28 | 35,23 | 35,70 | -0,07% | 2.288,00 |
| 08.02.2024 | 35,33 | 36,55 | 35,30 | 35,73 | 1,13% | 3.198,00 |
| 07.02.2024 | 36,60 | 36,75 | 35,33 | 35,33 | -3,81% | 595,00 |
| 06.02.2024 | 37,05 | 37,35 | 36,50 | 36,73 | -0,81% | 5.731,00 |
| 05.02.2024 | 38,18 | 38,55 | 36,85 | 37,03 | -3,08% | 17.620,00 |
| 02.02.2024 | 38,08 | 38,55 | 37,93 | 38,20 | 0,46% | 7.234,00 |
| 01.02.2024 | 37,68 | 38,38 | 37,60 | 38,03 | 0,93% | 5.287,00 |
| 31.01.2024 | 37,28 | 38,03 | 37,28 | 37,68 | 1,01% | 9.440,00 |
| 30.01.2024 | 36,38 | 37,48 | 36,38 | 37,30 | 2,54% | 2.300,00 |
| 29.01.2024 | 36,18 | 36,75 | 35,73 | 36,38 | 0,41% | 46.464,00 |
| 26.01.2024 | 35,98 | 36,65 | 35,78 | 36,23 | 0,35% | 9.756,00 |
| 25.01.2024 | 35,35 | 36,18 | 35,10 | 36,10 | 2,12% | 23.403,00 |
| 24.01.2024 | 34,90 | 35,80 | 34,85 | 35,35 | 1,29% | 4.420,00 |
| 23.01.2024 | 34,30 | 34,98 | 34,25 | 34,90 | 1,75% | 6.765,00 |
| 22.01.2024 | 33,68 | 34,58 | 33,63 | 34,30 | 2,01% | 4.875,00 |
| 19.01.2024 | 33,88 | 34,05 | 33,40 | 33,63 | -0,66% | 322,00 |
| 18.01.2024 | 33,43 | 33,98 | 32,35 | 33,85 | 1,27% | 9.376,00 |
| 17.01.2024 | 33,70 | 33,85 | 32,85 | 33,43 | -1,18% | 4.063,00 |
| 16.01.2024 | 34,00 | 34,20 | 33,58 | 33,83 | -0,73% | 6.715,00 |
| 15.01.2024 | 34,55 | 34,58 | 33,85 | 34,08 | -1,23% | 4.838,00 |
| 12.01.2024 | 34,18 | 34,60 | 33,85 | 34,50 | 1,10% | 4.039,00 |
| 11.01.2024 | 34,25 | 34,43 | 33,85 | 34,13 | -0,29% | 1.712,00 |
| 10.01.2024 | 34,45 | 34,78 | 34,15 | 34,23 | -0,73% | 4.852,00 |
| 09.01.2024 | 34,45 | 34,60 | 34,10 | 34,48 | 0,36% | 4.252,00 |
| 08.01.2024 | 34,90 | 35,13 | 34,20 | 34,35 | -1,65% | 13.905,00 |
| 05.01.2024 | 34,93 | 35,03 | 34,18 | 34,93 | -0,29% | 4.600,00 |
| 04.01.2024 | 33,83 | 35,03 | 33,65 | 35,03 | 3,47% | 4.950,00 |
| 03.01.2024 | 34,53 | 34,75 | 33,70 | 33,85 | -2,10% | 10.044,00 |
| 02.01.2024 | 35,43 | 35,55 | 34,30 | 34,58 | -2,19% | 17.335,00 |
| 29.12.2023 | 35,13 | 35,73 | 35,10 | 35,35 | 0,71% | 75,00 |
| 28.12.2023 | 34,90 | 35,40 | 34,70 | 35,10 | 0,65% | 13.150,00 |
| 27.12.2023 | 35,08 | 35,28 | 34,68 | 34,88 | -0,43% | 11.592,00 |
| 22.12.2023 | 34,98 | 35,35 | 34,80 | 35,03 | 0,14% | 6.254,00 |
| 21.12.2023 | 34,90 | 35,58 | 34,68 | 34,98 | 0,29% | 11.284,00 |
| 20.12.2023 | 35,03 | 35,45 | 34,40 | 34,88 | -0,50% | 4.240,00 |
| 19.12.2023 | 33,88 | 35,13 | 33,88 | 35,05 | 3,55% | 7.782,00 |
| 18.12.2023 | 33,68 | 34,33 | 33,60 | 33,85 | 0,52% | 7.235,00 |
| 15.12.2023 | 33,40 | 34,30 | 33,20 | 33,68 | 0,82% | 3.084,00 |
| 14.12.2023 | 32,45 | 33,60 | 32,45 | 33,40 | 3,25% | 8.569,00 |
| 13.12.2023 | 32,88 | 32,88 | 32,05 | 32,35 | -1,60% | 2.890,00 |
| 12.12.2023 | 32,25 | 32,98 | 31,95 | 32,88 | 1,94% | 13.288,00 |
| 11.12.2023 | 32,43 | 32,68 | 32,20 | 32,25 | -0,39% | 8.715,00 |
| 08.12.2023 | 31,75 | 32,83 | 31,75 | 32,38 | 2,05% | 8.900,00 |
| 07.12.2023 | 32,63 | 32,65 | 31,58 | 31,73 | -2,83% | 5.150,00 |