Mutares SE & Co. KGaA MUX
XETR · Deutschland · Finanzen
€24,30-0,20 (-0,82 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €24,30 | -0,82 % | €24,80 | €24,80 | €23,95 | 26,99K |
| 2026-09-30 | €24,50 | +1,66 % | €24,20 | €24,70 | €24,15 | 31,98K |
| 2026-09-29 | €24,10 | +0,84 % | €24,00 | €24,30 | €23,90 | 38,33K |
| 2026-09-28 | €23,90 | -1,65 % | €24,15 | €24,45 | €23,90 | 28,59K |
| 2026-09-25 | €24,30 | +2,10 % | €24,00 | €24,55 | €24,00 | 23,33K |
| 2026-09-24 | €23,80 | -3,84 % | €24,95 | €24,95 | €23,75 | 59,61K |
| 2026-09-23 | €24,75 | -1,79 % | €25,20 | €25,25 | €24,65 | 38,19K |
| 2026-09-22 | €25,20 | -0,98 % | €25,70 | €25,90 | €25,20 | 21,63K |
| 2026-09-21 | €25,45 | -1,36 % | €25,75 | €26,00 | €25,20 | 39,79K |
| 2026-09-18 | €25,80 | -0,96 % | €25,90 | €26,15 | €25,75 | 32,17K |
| 2026-09-17 | €26,05 | +0,19 % | €26,10 | €26,40 | €25,95 | 39,42K |
| 2026-09-16 | €26,00 | +0,78 % | €25,80 | €26,05 | €25,65 | 16,77K |
| 2026-09-15 | €25,80 | -0,19 % | €25,95 | €26,20 | €25,55 | 29,83K |
| 2026-09-14 | €25,85 | -0,96 % | €25,90 | €26,10 | €25,75 | 20,77K |
| 2026-09-11 | €26,10 | +1,16 % | €25,85 | €26,10 | €25,85 | 14,24K |
| 2026-09-10 | €25,80 | +0,98 % | €25,50 | €26,00 | €25,50 | 20,43K |
| 2026-09-09 | €25,55 | -1,73 % | €26,00 | €26,00 | €25,55 | 24,96K |
| 2026-09-08 | €26,00 | +0,39 % | €25,95 | €26,00 | €25,55 | 10,58K |
| 2026-09-07 | €25,90 | +2,37 % | €25,35 | €26,00 | €25,35 | 26,74K |
| 2026-09-04 | €25,30 | 0,00 % | €25,40 | €25,40 | €25,10 | 17,16K |
| 2026-09-03 | €25,30 | 0,00 % | €25,10 | €25,40 | €25,10 | 26,96K |
| 2026-09-02 | €25,30 | 0,00 % | €25,20 | €25,35 | €25,00 | 30,64K |
| 2026-09-01 | €25,30 | -0,39 % | €25,70 | €25,75 | €25,30 | 19,33K |
| 2026-08-31 | €25,40 | -1,74 % | €26,00 | €26,00 | €25,20 | 98,59K |
| 2026-08-28 | €25,85 | +1,17 % | €25,70 | €26,10 | €25,70 | 22,95K |
| 2026-08-27 | €25,55 | -0,58 % | €25,85 | €25,90 | €25,50 | 26,76K |
| 2026-08-26 | €25,70 | -3,02 % | €26,60 | €26,60 | €25,70 | 46,32K |
| 2026-08-25 | €26,50 | 0,00 % | €26,55 | €26,80 | €26,45 | 24,78K |
| 2026-08-24 | €26,50 | -1,12 % | €26,75 | €26,85 | €26,50 | 21,61K |
| 2026-08-21 | €26,80 | +1,13 % | €26,75 | €27,20 | €26,70 | 26,09K |
| 2026-08-20 | €26,50 | -1,49 % | €27,10 | €27,10 | €26,50 | 17,74K |
| 2026-08-19 | €26,90 | +0,37 % | €26,90 | €27,10 | €26,80 | 21,12K |
| 2026-08-18 | €26,80 | 0,00 % | €27,00 | €27,10 | €26,75 | 22,95K |
| 2026-08-17 | €26,80 | -0,92 % | €26,90 | €27,35 | €26,80 | 41,08K |
| 2026-08-14 | €27,05 | +1,69 % | €26,80 | €27,10 | €26,70 | 21,96K |
| 2026-08-13 | €26,60 | -1,30 % | €27,25 | €27,25 | €26,60 | 17,95K |
| 2026-08-12 | €26,95 | -0,92 % | €27,00 | €27,15 | €26,90 | 15,97K |
| 2026-08-11 | €27,20 | +0,55 % | €26,95 | €27,25 | €26,80 | 25,54K |
| 2026-08-10 | €27,05 | -0,73 % | €27,20 | €27,45 | €26,95 | 19,55K |
| 2026-08-07 | €27,25 | +0,37 % | €27,35 | €27,50 | €26,90 | 33,09K |
| 2026-08-06 | €27,15 | +0,37 % | €27,05 | €27,35 | €26,80 | 68,37K |
| 2026-08-05 | €27,05 | +0,19 % | €27,00 | €27,20 | €26,85 | 28,43K |
| 2026-08-04 | €27,00 | +0,56 % | €27,15 | €27,70 | €26,95 | 45,60K |
| 2026-08-03 | €26,85 | +0,56 % | €27,00 | €27,25 | €26,75 | 32,50K |
| 2026-07-31 | €26,70 | -1,11 % | €27,05 | €27,20 | €26,55 | 50,57K |
| 2026-07-30 | €27,00 | 0,00 % | €26,90 | €27,30 | €26,85 | 35,70K |
| 2026-07-29 | €27,00 | +0,56 % | €27,00 | €27,25 | €26,75 | 40,71K |
| 2026-07-28 | €26,85 | -1,10 % | €27,10 | €27,20 | €26,45 | 47,87K |
| 2026-07-27 | €27,15 | +0,37 % | €27,40 | €27,70 | €27,15 | 23,04K |
| 2026-07-24 | €27,05 | +0,56 % | €26,90 | €27,25 | €26,90 | 20,36K |
| 2026-07-23 | €26,90 | -2,54 % | €27,50 | €27,60 | €26,70 | 43,11K |
| 2026-07-22 | €27,60 | -0,36 % | €27,60 | €27,80 | €27,35 | 38,74K |
| 2026-07-21 | €27,70 | +1,84 % | €27,30 | €27,85 | €27,10 | 61,45K |
| 2026-07-20 | €27,20 | 0,00 % | €27,30 | €27,55 | €27,20 | 27,22K |
| 2026-07-17 | €27,20 | -0,73 % | €27,25 | €27,25 | €26,85 | 25,30K |
| 2026-07-16 | €27,40 | +0,92 % | €27,15 | €27,45 | €26,85 | 30,60K |
| 2026-07-15 | €27,15 | 0,00 % | €27,20 | €27,35 | €26,80 | 32,09K |
| 2026-07-14 | €27,15 | -0,37 % | €27,00 | €27,25 | €26,65 | 40,44K |
| 2026-07-13 | €27,25 | +0,93 % | €26,95 | €27,30 | €26,70 | 29,23K |
| 2026-07-10 | €27,00 | -0,92 % | €27,35 | €27,45 | €26,80 | 39,42K |
| 2026-07-09 | €27,25 | +2,06 % | €27,25 | €27,40 | €26,75 | 35,53K |
| 2026-07-08 | €26,70 | -3,44 % | €27,80 | €27,80 | €26,70 | 64,77K |
| 2026-07-07 | €27,65 | -3,66 % | €28,40 | €28,40 | €27,50 | 54,66K |
| 2026-07-06 | €28,70 | +1,41 % | €27,00 | €28,70 | €27,00 | 95,14K |
| 2026-07-03 | €28,30 | +0,35 % | €28,90 | €29,00 | €28,30 | 71,14K |
| 2026-07-02 | €28,20 | 0,00 % | €28,10 | €28,50 | €27,95 | 63,26K |
| 2026-07-01 | €28,20 | +3,68 % | €27,20 | €28,30 | €27,15 | 84,51K |
| 2026-06-30 | €27,20 | -0,55 % | €28,40 | €28,55 | €27,20 | 115,60K |
| 2026-06-29 | €27,35 | -0,73 % | €27,90 | €28,25 | €27,35 | 59,28K |
| 2026-06-26 | €27,55 | -3,67 % | €28,50 | €28,50 | €27,40 | 85,05K |
| 2026-06-25 | €28,60 | -2,05 % | €29,40 | €29,40 | €28,30 | 44,15K |
| 2026-06-24 | €29,20 | -1,02 % | €29,30 | €29,75 | €29,20 | 28,06K |
| 2026-06-23 | €29,50 | -0,67 % | €29,55 | €29,55 | €28,65 | 59,34K |
| 2026-06-22 | €29,70 | +1,02 % | €29,40 | €29,80 | €29,25 | 63,76K |
| 2026-06-19 | €29,40 | +3,89 % | €29,05 | €29,65 | €28,85 | 112,84K |
| 2026-06-18 | €28,30 | -2,25 % | €29,50 | €29,50 | €28,25 | 57,36K |
| 2026-06-17 | €28,95 | -0,17 % | €28,95 | €29,05 | €28,65 | 31,98K |
| 2026-06-16 | €29,00 | +3,20 % | €28,20 | €29,00 | €27,95 | 46,89K |
| 2026-06-15 | €28,10 | -2,26 % | €29,10 | €29,25 | €28,10 | 80,43K |
| 2026-06-12 | €28,75 | +3,60 % | €28,20 | €28,85 | €28,15 | 79,10K |
| 2026-06-11 | €27,75 | +2,02 % | €27,30 | €27,75 | €26,85 | 62,09K |
| 2026-06-10 | €27,20 | +0,93 % | €27,25 | €27,30 | €26,55 | 81,58K |
| 2026-06-09 | €26,95 | -1,46 % | €27,60 | €27,60 | €26,90 | 45,06K |
| 2026-06-08 | €27,35 | -1,62 % | €27,70 | €27,80 | €27,15 | 72,77K |
| 2026-06-05 | €27,80 | -2,97 % | €28,80 | €29,00 | €27,80 | 56,52K |
| 2026-06-04 | €28,65 | -0,17 % | €28,70 | €28,75 | €28,30 | 23,86K |
| 2026-06-03 | €28,70 | -0,35 % | €29,50 | €29,50 | €28,60 | 95,55K |
| 2026-06-02 | €28,80 | +4,73 % | €28,00 | €29,00 | €27,90 | 110,51K |
| 2026-06-01 | €27,50 | -1,43 % | €28,10 | €28,20 | €27,50 | 67,10K |
| 2026-05-29 | €27,90 | -0,89 % | €28,40 | €28,40 | €27,75 | 61,27K |