40,625€
-1,40%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 41,20 | 41,50 | 40,40 | 40,65 | -1,33% | 16.425,00 |
| 23.04.2024 | 40,65 | 41,20 | 40,35 | 41,20 | 1,98% | 17.578,00 |
| 22.04.2024 | 39,70 | 40,60 | 39,20 | 40,40 | 2,41% | 19.205,00 |
| 19.04.2024 | 39,05 | 39,65 | 38,75 | 39,45 | -0,13% | 21.322,00 |
| 18.04.2024 | 40,45 | 40,45 | 39,30 | 39,50 | -2,23% | 19.621,00 |
| 17.04.2024 | 40,45 | 40,85 | 40,00 | 40,40 | -1,10% | 15.924,00 |
| 16.04.2024 | 39,80 | 41,05 | 39,50 | 40,85 | 0,25% | 26.652,00 |
| 15.04.2024 | 40,70 | 41,75 | 40,25 | 40,75 | -0,61% | 32.175,00 |
| 12.04.2024 | 41,15 | 41,95 | 40,65 | 41,00 | -0,61% | 40.081,00 |
| 11.04.2024 | 41,00 | 41,40 | 37,00 | 41,25 | -1,32% | 82.364,00 |
| 10.04.2024 | 40,55 | 41,80 | 40,30 | 41,80 | 3,59% | 26.613,00 |
| 09.04.2024 | 41,50 | 41,50 | 40,10 | 40,35 | -2,77% | 34.860,00 |
| 08.04.2024 | 40,30 | 41,50 | 40,05 | 41,50 | 3,36% | 37.197,00 |
| 05.04.2024 | 39,55 | 40,20 | 38,15 | 40,15 | -0,74% | 32.769,00 |
| 04.04.2024 | 39,80 | 41,00 | 39,65 | 40,45 | 1,63% | 61.301,00 |
| 03.04.2024 | 37,60 | 39,80 | 37,60 | 39,80 | 6,70% | 44.619,00 |
| 02.04.2024 | 37,45 | 38,70 | 37,10 | 37,30 | 1,08% | 30.972,00 |
| 28.03.2024 | 35,50 | 37,20 | 35,30 | 36,90 | 4,83% | 36.084,00 |
| 27.03.2024 | 35,70 | 36,05 | 35,20 | 35,20 | -2,36% | 10.662,00 |
| 26.03.2024 | 35,15 | 36,05 | 35,15 | 36,05 | 2,71% | 11.995,00 |
| 25.03.2024 | 34,75 | 35,15 | 34,65 | 35,10 | 1,15% | 9.408,00 |
| 22.03.2024 | 34,55 | 35,00 | 34,50 | 34,70 | 0,14% | 9.365,00 |
| 21.03.2024 | 34,35 | 34,75 | 33,95 | 34,65 | 0,87% | 19.089,00 |
| 20.03.2024 | 34,40 | 34,50 | 34,05 | 34,35 | -0,15% | 8.559,00 |
| 19.03.2024 | 33,55 | 34,40 | 33,55 | 34,40 | 1,78% | 12.026,00 |
| 18.03.2024 | 33,55 | 34,30 | 33,50 | 33,80 | 1,50% | 19.897,00 |
| 15.03.2024 | 32,55 | 33,35 | 32,55 | 33,30 | 3,10% | 56.238,00 |
| 14.03.2024 | 32,95 | 33,20 | 32,25 | 32,30 | -2,12% | 34.258,00 |
| 13.03.2024 | 32,90 | 33,20 | 32,85 | 33,00 | -0,30% | 11.720,00 |
| 12.03.2024 | 33,30 | 33,30 | 32,65 | 33,10 | 0,00% | 17.137,00 |
| 11.03.2024 | 32,75 | 33,10 | 32,60 | 33,10 | 0,46% | 16.345,00 |
| 08.03.2024 | 33,20 | 33,30 | 32,70 | 32,95 | -0,75% | 11.800,00 |
| 07.03.2024 | 32,75 | 33,40 | 32,70 | 33,20 | 0,30% | 16.491,00 |
| 06.03.2024 | 32,75 | 33,30 | 32,70 | 33,10 | 0,91% | 18.680,00 |
| 05.03.2024 | 32,80 | 33,20 | 32,60 | 32,80 | -0,15% | 14.329,00 |
| 04.03.2024 | 32,90 | 33,10 | 32,60 | 32,85 | -1,05% | 35.933,00 |
| 01.03.2024 | 35,10 | 35,10 | 32,55 | 33,20 | -5,14% | 35.379,00 |
| 29.02.2024 | 33,80 | 35,05 | 33,75 | 35,00 | 2,94% | 26.463,00 |
| 28.02.2024 | 33,70 | 34,00 | 33,45 | 34,00 | 0,00% | 21.336,00 |
| 27.02.2024 | 34,00 | 34,15 | 33,50 | 34,00 | -0,73% | 29.393,00 |
| 26.02.2024 | 34,70 | 34,70 | 33,45 | 34,25 | -1,58% | 20.788,00 |
| 23.02.2024 | 34,85 | 35,00 | 34,40 | 34,80 | -0,71% | 11.454,00 |
| 22.02.2024 | 34,70 | 35,35 | 34,50 | 35,05 | 2,04% | 18.426,00 |
| 21.02.2024 | 35,05 | 35,15 | 34,20 | 34,35 | -2,28% | 14.264,00 |
| 20.02.2024 | 35,40 | 35,55 | 34,90 | 35,15 | -0,85% | 13.394,00 |
| 19.02.2024 | 35,25 | 35,50 | 35,05 | 35,45 | -0,14% | 20.716,00 |
| 16.02.2024 | 34,75 | 35,50 | 34,70 | 35,50 | 1,87% | 28.196,00 |
| 15.02.2024 | 35,55 | 35,90 | 34,60 | 34,85 | -0,99% | 21.991,00 |
| 14.02.2024 | 34,60 | 35,50 | 34,60 | 35,20 | 1,44% | 14.506,00 |
| 13.02.2024 | 35,45 | 35,45 | 33,15 | 34,70 | -2,94% | 68.218,00 |
| 12.02.2024 | 36,10 | 36,15 | 35,60 | 35,75 | -0,42% | 12.624,00 |
| 09.02.2024 | 35,75 | 36,15 | 35,10 | 35,90 | -0,14% | 28.070,00 |
| 08.02.2024 | 35,45 | 36,60 | 35,45 | 35,95 | 0,70% | 22.324,00 |
| 07.02.2024 | 36,65 | 36,65 | 35,40 | 35,70 | -2,46% | 25.025,00 |
| 06.02.2024 | 36,95 | 37,20 | 36,60 | 36,60 | -1,08% | 12.852,00 |
| 05.02.2024 | 38,15 | 38,15 | 36,80 | 37,00 | -2,89% | 32.000,00 |
| 02.02.2024 | 38,45 | 38,60 | 37,80 | 38,10 | 0,79% | 18.701,00 |
| 01.02.2024 | 37,80 | 38,40 | 37,60 | 37,80 | 0,00% | 22.155,00 |
| 31.01.2024 | 37,30 | 38,00 | 37,25 | 37,80 | 1,20% | 32.942,00 |
| 30.01.2024 | 36,75 | 37,45 | 36,55 | 37,35 | 2,47% | 45.992,00 |
| 29.01.2024 | 36,35 | 36,80 | 35,60 | 36,45 | 0,55% | 29.062,00 |
| 26.01.2024 | 36,10 | 36,70 | 35,80 | 36,25 | 1,12% | 34.883,00 |
| 25.01.2024 | 35,40 | 36,00 | 35,05 | 35,85 | 0,99% | 21.280,00 |
| 24.01.2024 | 35,05 | 35,80 | 35,05 | 35,50 | 1,72% | 18.620,00 |
| 23.01.2024 | 34,50 | 35,00 | 34,25 | 34,90 | 1,31% | 24.319,00 |
| 22.01.2024 | 33,95 | 34,60 | 33,85 | 34,45 | 2,68% | 24.697,00 |
| 19.01.2024 | 33,70 | 34,10 | 33,40 | 33,55 | -0,89% | 29.841,00 |
| 18.01.2024 | 33,40 | 34,00 | 33,40 | 33,85 | 0,59% | 29.146,00 |
| 17.01.2024 | 33,75 | 33,75 | 32,85 | 33,65 | -1,46% | 47.742,00 |
| 16.01.2024 | 33,90 | 34,15 | 33,60 | 34,15 | 0,89% | 20.152,00 |
| 15.01.2024 | 34,50 | 34,50 | 33,85 | 33,85 | -2,03% | 10.751,00 |
| 12.01.2024 | 34,05 | 34,60 | 34,00 | 34,55 | 2,37% | 14.526,00 |
| 11.01.2024 | 34,30 | 34,45 | 33,75 | 33,75 | -1,32% | 16.218,00 |
| 10.01.2024 | 34,15 | 34,70 | 34,15 | 34,20 | -0,44% | 22.007,00 |
| 09.01.2024 | 34,35 | 34,60 | 34,05 | 34,35 | -0,15% | 21.923,00 |
| 08.01.2024 | 34,70 | 34,70 | 34,20 | 34,40 | -0,58% | 12.091,00 |
| 05.01.2024 | 34,60 | 34,80 | 34,15 | 34,60 | -0,57% | 21.407,00 |
| 04.01.2024 | 33,65 | 34,80 | 33,60 | 34,80 | 2,96% | 38.331,00 |
| 03.01.2024 | 34,60 | 34,75 | 33,75 | 33,80 | -2,31% | 38.771,00 |
| 02.01.2024 | 35,30 | 35,65 | 34,60 | 34,60 | -2,26% | 34.247,00 |
| 29.12.2023 | 35,40 | 35,80 | 35,20 | 35,40 | 0,28% | 26.616,00 |
| 28.12.2023 | 35,25 | 35,45 | 34,65 | 35,30 | 0,57% | 24.590,00 |
| 27.12.2023 | 35,10 | 35,30 | 34,70 | 35,10 | 0,29% | 43.731,00 |
| 22.12.2023 | 35,20 | 35,35 | 34,80 | 35,00 | -0,85% | 37.803,00 |
| 21.12.2023 | 34,85 | 35,45 | 34,70 | 35,30 | 0,14% | 44.078,00 |
| 20.12.2023 | 35,15 | 35,30 | 34,30 | 35,25 | 0,57% | 27.620,00 |
| 19.12.2023 | 34,40 | 35,15 | 34,00 | 35,05 | 2,94% | 54.475,00 |
| 18.12.2023 | 33,80 | 34,30 | 33,55 | 34,05 | 0,00% | 25.681,00 |
| 15.12.2023 | 33,50 | 34,40 | 33,45 | 34,05 | 2,25% | 78.875,00 |
| 14.12.2023 | 32,65 | 33,60 | 32,65 | 33,30 | 3,74% | 38.596,00 |
| 13.12.2023 | 32,75 | 32,75 | 32,05 | 32,10 | -2,13% | 25.557,00 |
| 12.12.2023 | 32,60 | 33,00 | 31,95 | 32,80 | 1,39% | 36.669,00 |
| 11.12.2023 | 32,60 | 32,70 | 32,15 | 32,35 | -0,46% | 14.749,00 |
| 08.12.2023 | 31,95 | 32,85 | 31,90 | 32,50 | 1,25% | 23.144,00 |
| 07.12.2023 | 32,30 | 32,35 | 31,50 | 32,10 | -1,08% | 21.001,00 |
| 06.12.2023 | 32,75 | 32,85 | 31,90 | 32,45 | -0,92% | 35.528,00 |
| 05.12.2023 | 32,60 | 32,90 | 32,30 | 32,75 | 0,77% | 25.654,00 |
| 04.12.2023 | 33,00 | 33,20 | 32,50 | 32,50 | -1,52% | 24.642,00 |
| 01.12.2023 | 32,40 | 33,00 | 32,05 | 33,00 | 3,45% | 48.980,00 |
| 30.11.2023 | 31,75 | 32,70 | 31,55 | 31,90 | 1,27% | 331.045,00 |