Mutares SE & Co KGaA
WKN: A2NB65 / ISIN: DE000A2NB650Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.12.23 | 32,75 | 32,75 | 31,55 | 31,70 | 9176 |
| 06.12.23 | 32,75 | 32,80 | 32,00 | 32,65 | 18852 |
| 05.12.23 | 32,80 | 32,85 | 32,30 | 32,70 | 9286 |
| 04.12.23 | 32,80 | 33,15 | 32,50 | 32,75 | 18321 |
| 01.12.23 | 32,15 | 32,85 | 32,00 | 32,50 | 12878 |
| 30.11.23 | 31,95 | 32,55 | 31,55 | 32,05 | 8974 |
| 29.11.23 | 31,15 | 31,95 | 31,05 | 31,90 | 3961 |
| 28.11.23 | 31,70 | 31,70 | 31,05 | 31,15 | 4429 |
| 27.11.23 | 32,20 | 32,45 | 31,50 | 31,60 | 4373 |
| 24.11.23 | 31,50 | 32,35 | 31,50 | 32,20 | 9836 |
| 23.11.23 | 31,35 | 31,65 | 31,00 | 31,30 | 4137 |
| 22.11.23 | 30,40 | 31,40 | 30,40 | 31,30 | 11373 |
| 21.11.23 | 30,85 | 31,10 | 30,15 | 30,25 | 10342 |
| 20.11.23 | 32,55 | 32,60 | 30,25 | 30,75 | 34046 |
| 17.11.23 | 31,25 | 32,85 | 31,25 | 32,35 | 10472 |
| 16.11.23 | 32,50 | 33,00 | 31,05 | 31,45 | 23381 |
| 15.11.23 | 31,10 | 32,50 | 31,05 | 32,20 | 27268 |
| 14.11.23 | 28,90 | 31,10 | 27,25 | 31,00 | 42210 |
| 13.11.23 | 30,35 | 31,70 | 28,10 | 28,80 | 87669 |
| 10.11.23 | 30,10 | 30,50 | 29,75 | 30,10 | 22041 |
| 09.11.23 | 29,90 | 30,25 | 29,50 | 30,20 | 22640 |
| 08.11.23 | 29,25 | 29,90 | 29,10 | 29,75 | 19012 |
| 07.11.23 | 28,95 | 29,50 | 28,80 | 29,35 | 12087 |
| 06.11.23 | 29,00 | 29,25 | 28,70 | 29,00 | 8565 |
| 03.11.23 | 29,25 | 29,50 | 28,70 | 28,75 | 11053 |
