36,600€
3,98%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,30 | 37,18 | 35,25 | 36,93 | 4,90% | - |
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 |
29.11.2023 | 31,25 | 31,80 | 31,25 | 31,50 | 1,12% | 17.080,00 |
28.11.2023 | 32,00 | 32,00 | 31,00 | 31,15 | -1,42% | 15.233,00 |
27.11.2023 | 32,30 | 32,35 | 31,50 | 31,60 | -2,02% | 12.585,00 |
24.11.2023 | 31,55 | 32,50 | 31,55 | 32,25 | 2,71% | 39.684,00 |
23.11.2023 | 31,00 | 31,60 | 30,90 | 31,40 | 1,13% | 17.626,00 |
22.11.2023 | 30,40 | 31,25 | 30,20 | 31,05 | 2,64% | 29.549,00 |
21.11.2023 | 30,80 | 31,05 | 30,25 | 30,25 | -1,31% | 28.074,00 |
20.11.2023 | 32,30 | 32,40 | 30,10 | 30,65 | -5,55% | 85.231,00 |
17.11.2023 | 31,80 | 32,90 | 31,70 | 32,45 | 2,37% | 41.834,00 |
16.11.2023 | 32,50 | 33,20 | 31,65 | 31,70 | -2,31% | 46.244,00 |
15.11.2023 | 31,10 | 32,45 | 31,10 | 32,45 | 5,02% | 83.113,00 |
14.11.2023 | 28,50 | 31,10 | 28,05 | 30,90 | -2,52% | 101.438,00 |
13.11.2023 | 30,60 | 31,75 | 30,50 | 31,70 | 4,62% | 103.056,00 |
10.11.2023 | 30,20 | 30,45 | 29,75 | 30,30 | 0,33% | 40.855,00 |
09.11.2023 | 29,50 | 30,35 | 29,50 | 30,20 | 1,85% | 47.628,00 |
08.11.2023 | 29,40 | 29,65 | 29,20 | 29,65 | 0,85% | 29.675,00 |
07.11.2023 | 28,80 | 29,55 | 28,60 | 29,40 | 1,91% | 35.021,00 |