42,050€
-0,24%
Echtzeit-Aktienkurs Mutares SE & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mutares SE & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 42,35 | 42,55 | 41,80 | 42,00 | -0,36% | 19.691,00 |
| 29.04.2024 | 42,00 | 42,35 | 41,70 | 42,15 | 1,69% | 24.963,00 |
| 26.04.2024 | 41,00 | 41,90 | 41,00 | 41,45 | 1,10% | 10.881,00 |
| 25.04.2024 | 40,75 | 41,40 | 40,25 | 41,00 | 0,61% | 8.549,00 |
| 24.04.2024 | 41,00 | 41,60 | 40,45 | 40,75 | -0,61% | 6.256,00 |
| 23.04.2024 | 40,60 | 41,30 | 40,40 | 41,00 | 1,23% | 8.325,00 |
| 22.04.2024 | 39,70 | 40,55 | 39,10 | 40,50 | 3,58% | 8.935,00 |
| 19.04.2024 | 39,50 | 39,65 | 38,80 | 39,10 | -1,01% | 10.869,00 |
| 18.04.2024 | 40,55 | 40,95 | 39,40 | 39,50 | -2,11% | 12.716,00 |
| 17.04.2024 | 41,00 | 41,00 | 40,05 | 40,35 | -0,98% | 6.918,00 |
| 16.04.2024 | 40,25 | 40,85 | 39,55 | 40,75 | 2,26% | 10.380,00 |
| 15.04.2024 | 41,20 | 41,60 | 39,85 | 39,85 | 0,50% | 15.537,00 |
| 12.04.2024 | 40,40 | 41,45 | 39,60 | 39,65 | -2,94% | 24.226,00 |
| 11.04.2024 | 41,65 | 41,65 | 36,70 | 40,85 | -1,33% | 35.450,00 |
| 10.04.2024 | 40,25 | 41,75 | 40,25 | 41,40 | 2,86% | 16.690,00 |
| 09.04.2024 | 41,70 | 41,70 | 40,00 | 40,25 | -2,78% | 12.609,00 |
| 08.04.2024 | 40,35 | 41,75 | 40,10 | 41,40 | 3,50% | 15.277,00 |
| 05.04.2024 | 38,50 | 40,20 | 38,25 | 40,00 | 3,63% | 16.377,00 |
| 04.04.2024 | 39,85 | 40,95 | 38,60 | 38,60 | -3,02% | 39.716,00 |
| 03.04.2024 | 38,10 | 39,80 | 37,70 | 39,80 | 4,19% | 36.502,00 |
| 02.04.2024 | 36,95 | 38,45 | 36,85 | 38,20 | 4,66% | 41.323,00 |
| 28.03.2024 | 35,10 | 37,15 | 35,10 | 36,50 | 2,82% | 13.832,00 |
| 27.03.2024 | 35,75 | 36,05 | 35,10 | 35,50 | -1,25% | 8.449,00 |
| 26.03.2024 | 35,70 | 36,15 | 35,40 | 35,95 | 0,98% | 6.039,00 |
| 25.03.2024 | 34,70 | 35,60 | 34,60 | 35,60 | 2,59% | 9.555,00 |
| 22.03.2024 | 34,70 | 34,95 | 34,50 | 34,70 | 0,00% | 4.227,00 |
| 21.03.2024 | 33,85 | 34,80 | 33,85 | 34,70 | 2,06% | 4.217,00 |
| 20.03.2024 | 34,35 | 34,40 | 33,45 | 34,00 | -1,02% | 8.070,00 |
| 19.03.2024 | 33,70 | 34,35 | 33,70 | 34,35 | 1,33% | 3.135,00 |
| 18.03.2024 | 33,80 | 34,45 | 32,70 | 33,90 | -0,29% | 13.689,00 |
| 15.03.2024 | 32,55 | 34,50 | 32,45 | 34,00 | 4,94% | 11.756,00 |
| 14.03.2024 | 33,40 | 33,40 | 32,30 | 32,40 | -1,97% | 15.771,00 |
| 13.03.2024 | 32,80 | 33,50 | 32,70 | 33,05 | 0,46% | 6.233,00 |
| 12.03.2024 | 33,00 | 33,20 | 32,70 | 32,90 | -0,30% | 8.394,00 |
| 11.03.2024 | 32,65 | 33,05 | 32,55 | 33,00 | 0,00% | 6.415,00 |
| 08.03.2024 | 33,25 | 33,45 | 32,70 | 33,00 | -0,75% | 7.674,00 |
| 07.03.2024 | 32,95 | 33,50 | 32,85 | 33,25 | 1,37% | 11.050,00 |
| 06.03.2024 | 32,70 | 33,30 | 32,55 | 32,80 | 0,61% | 6.388,00 |
| 05.03.2024 | 32,80 | 33,30 | 32,60 | 32,60 | -0,76% | 8.167,00 |
| 04.03.2024 | 33,40 | 33,50 | 32,55 | 32,85 | -1,65% | 22.541,00 |
| 01.03.2024 | 35,00 | 35,00 | 32,70 | 33,40 | -4,16% | 35.049,00 |
| 29.02.2024 | 33,80 | 35,05 | 33,80 | 34,85 | 3,11% | 8.162,00 |
| 28.02.2024 | 33,50 | 34,05 | 33,40 | 33,80 | 0,60% | 13.568,00 |
| 27.02.2024 | 34,00 | 34,15 | 33,40 | 33,60 | -1,18% | 13.620,00 |
| 26.02.2024 | 34,60 | 34,60 | 33,55 | 34,00 | -1,16% | 14.830,00 |
| 23.02.2024 | 34,75 | 35,00 | 34,40 | 34,40 | -0,29% | 6.310,00 |
| 22.02.2024 | 34,35 | 35,40 | 34,05 | 34,50 | 0,29% | 7.902,00 |
| 21.02.2024 | 35,05 | 35,40 | 34,10 | 34,40 | -1,85% | 12.820,00 |
| 20.02.2024 | 35,80 | 35,80 | 35,00 | 35,05 | -2,64% | 7.104,00 |
| 19.02.2024 | 35,40 | 36,00 | 34,90 | 36,00 | 1,69% | 11.937,00 |
| 16.02.2024 | 34,75 | 35,60 | 34,65 | 35,40 | 1,87% | 8.329,00 |
| 15.02.2024 | 35,50 | 35,90 | 34,60 | 34,75 | -1,56% | 10.839,00 |
| 14.02.2024 | 34,05 | 35,40 | 34,05 | 35,30 | 2,77% | 4.717,00 |
| 13.02.2024 | 34,85 | 35,25 | 33,05 | 34,35 | -1,72% | 35.861,00 |
| 12.02.2024 | 36,00 | 36,10 | 34,70 | 34,95 | -2,37% | 25.340,00 |
| 09.02.2024 | 35,70 | 36,35 | 35,15 | 35,80 | 0,00% | 10.248,00 |
| 08.02.2024 | 35,45 | 36,65 | 35,25 | 35,80 | 1,56% | 13.045,00 |
| 07.02.2024 | 36,50 | 36,65 | 35,25 | 35,25 | -4,34% | 20.306,00 |
| 06.02.2024 | 37,35 | 37,40 | 36,45 | 36,85 | -0,67% | 10.812,00 |
| 05.02.2024 | 38,50 | 38,60 | 36,80 | 37,10 | -2,62% | 43.505,00 |
| 02.02.2024 | 38,35 | 38,50 | 38,00 | 38,10 | -0,13% | 12.539,00 |
| 01.02.2024 | 37,80 | 38,35 | 37,60 | 38,15 | 0,93% | 17.974,00 |
| 31.01.2024 | 37,25 | 37,90 | 37,25 | 37,80 | 1,20% | 13.660,00 |
| 30.01.2024 | 36,70 | 37,45 | 36,30 | 37,35 | 2,89% | 13.227,00 |
| 29.01.2024 | 36,20 | 36,70 | 35,60 | 36,30 | 0,14% | 17.603,00 |
| 26.01.2024 | 36,00 | 36,75 | 35,80 | 36,25 | 0,55% | 16.712,00 |
| 25.01.2024 | 35,25 | 36,25 | 35,05 | 36,05 | 1,55% | 14.813,00 |
| 24.01.2024 | 34,95 | 35,75 | 34,75 | 35,50 | 1,57% | 17.418,00 |
| 23.01.2024 | 34,25 | 35,00 | 34,20 | 34,95 | 1,75% | 9.879,00 |
| 22.01.2024 | 33,55 | 34,55 | 33,55 | 34,35 | 2,38% | 10.803,00 |
| 19.01.2024 | 33,95 | 34,05 | 33,40 | 33,55 | -1,18% | 7.565,00 |
| 18.01.2024 | 33,35 | 33,95 | 32,25 | 33,95 | 1,80% | 10.915,00 |
| 17.01.2024 | 33,60 | 33,75 | 32,85 | 33,35 | -1,62% | 20.899,00 |
| 16.01.2024 | 33,95 | 34,45 | 33,55 | 33,90 | -0,73% | 9.247,00 |
| 15.01.2024 | 34,35 | 34,80 | 33,90 | 34,15 | -1,30% | 9.827,00 |
| 12.01.2024 | 34,50 | 34,60 | 34,00 | 34,60 | 1,02% | 6.668,00 |
| 11.01.2024 | 34,50 | 34,50 | 33,90 | 34,25 | 0,15% | 8.683,00 |
| 10.01.2024 | 34,50 | 34,90 | 34,05 | 34,20 | -0,87% | 8.218,00 |
| 09.01.2024 | 34,70 | 34,70 | 34,15 | 34,50 | 0,00% | 12.474,00 |
| 08.01.2024 | 35,10 | 35,10 | 34,25 | 34,50 | -1,43% | 12.438,00 |
| 05.01.2024 | 34,95 | 35,00 | 34,20 | 35,00 | 0,00% | 9.273,00 |
| 04.01.2024 | 33,95 | 35,00 | 33,60 | 35,00 | 3,09% | 13.177,00 |
| 03.01.2024 | 34,55 | 34,80 | 33,50 | 33,95 | -1,59% | 27.745,00 |
| 02.01.2024 | 35,65 | 35,65 | 34,30 | 34,50 | -2,27% | 25.958,00 |
| 29.12.2023 | 35,05 | 35,70 | 35,05 | 35,30 | 0,28% | 16.407,00 |
| 28.12.2023 | 34,90 | 35,45 | 34,80 | 35,20 | 0,86% | 19.134,00 |
| 27.12.2023 | 35,25 | 35,35 | 34,85 | 34,90 | -0,29% | 32.984,00 |
| 22.12.2023 | 35,10 | 35,35 | 34,80 | 35,00 | -0,28% | 31.125,00 |
| 21.12.2023 | 34,85 | 35,55 | 34,55 | 35,10 | 0,57% | 38.796,00 |
| 20.12.2023 | 35,05 | 35,35 | 34,35 | 34,90 | -0,29% | 25.789,00 |
| 19.12.2023 | 34,15 | 35,10 | 33,75 | 35,00 | 3,70% | 37.057,00 |
| 18.12.2023 | 33,65 | 34,20 | 33,55 | 33,75 | 0,30% | 24.065,00 |
| 15.12.2023 | 33,45 | 34,30 | 33,10 | 33,65 | 0,60% | 19.743,00 |
| 14.12.2023 | 32,45 | 33,60 | 32,45 | 33,45 | 3,08% | 32.784,00 |
| 13.12.2023 | 32,80 | 32,80 | 32,05 | 32,45 | -1,52% | 12.029,00 |
| 12.12.2023 | 32,25 | 32,95 | 32,05 | 32,95 | 2,49% | 8.224,00 |
| 11.12.2023 | 32,45 | 32,70 | 32,15 | 32,15 | -0,46% | 6.683,00 |
| 08.12.2023 | 31,85 | 32,70 | 31,75 | 32,30 | 2,22% | 6.257,00 |
| 07.12.2023 | 32,75 | 32,75 | 31,55 | 31,60 | -3,51% | 9.176,00 |
| 06.12.2023 | 32,75 | 32,80 | 32,00 | 32,75 | 0,61% | 18.852,00 |