WKN: | A1JFWK |
ISIN: | US61945C1036 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Mosaic-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 28. August 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
27.08.2025 |
28,38 28,38 |
28,38 28,38 |
28,38 | 28,38 |
0 -0,44% |
-0,44% |
26.08.2025 |
28,74 28,50 |
28,74 28,50 |
28,50 | 28,50 |
5.599 3,73% |
3,73% |
25.08.2025 |
27,48 27,48 |
27,48 27,48 |
27,48 | 27,48 |
0 -1,36% |
-1,36% |
22.08.2025 |
27,86 27,86 |
27,86 27,86 |
27,86 | 27,86 |
0 1,00% |
1,00% |
21.08.2025 |
27,58 27,58 |
27,58 27,58 |
27,58 | 27,58 |
0 0,77% |
0,77% |
20.08.2025 |
27,37 27,37 |
27,37 27,37 |
27,37 | 27,37 |
0 -0,09% |
-0,09% |
19.08.2025 |
27,40 27,40 |
27,40 27,40 |
27,40 | 27,40 |
0 -0,31% |
-0,31% |
18.08.2025 |
27,48 27,48 |
27,48 27,48 |
27,48 | 27,48 |
0 0,75% |
0,75% |
15.08.2025 |
27,28 27,28 |
27,28 27,28 |
27,28 | 27,28 |
0 0,18% |
0,18% |
14.08.2025 |
27,23 27,23 |
27,23 27,23 |
27,23 | 27,23 |
0 3,01% |
3,01% |
13.08.2025 |
26,43 26,43 |
26,43 26,43 |
26,43 | 26,43 |
0 -4,69% |
-4,69% |
12.08.2025 |
27,71 27,73 |
27,73 27,71 |
27,71 | 27,73 |
832 2,12% |
2,12% |
11.08.2025 |
27,16 27,16 |
27,16 27,16 |
27,16 | 27,16 |
0 0,74% |
0,74% |
08.08.2025 |
26,96 26,96 |
26,96 26,96 |
26,96 | 26,96 |
0 1,58% |
1,58% |
07.08.2025 |
26,27 26,54 |
26,54 26,27 |
26,27 | 26,54 |
15.603 -1,70% |
-1,70% |
06.08.2025 |
28,66 27,00 |
28,66 27,00 |
27,00 | 27,00 |
2.700 -11,49% |
-11,49% |
05.08.2025 |
30,50 30,50 |
30,50 30,50 |
30,50 | 30,50 |
1.525 0,64% |
0,64% |
04.08.2025 |
30,31 30,31 |
30,31 30,31 |
30,31 | 30,31 |
0 -2,65% |
-2,65% |
01.08.2025 |
31,13 31,13 |
31,13 31,13 |
31,13 | 31,13 |
0 -1,39% |
-1,39% |
31.07.2025 |
31,57 31,57 |
31,57 31,57 |
31,57 | 31,57 |
0 -0,61% |
-0,61% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
21,59 21,66 |
22,20 20,80 |
20,80 | 21,66 | 0,32% |
Februar |
21,66 21,84 |
23,08 19,08 |
19,08 | 21,84 | 0,83% |
März |
21,84 18,97 |
22,88 18,97 |
18,97 | 18,97 | -13,14% |
April |
18,97 22,56 |
22,56 18,97 |
18,97 | 22,56 | 18,92% |
Mai |
22,56 23,98 |
24,23 21,63 |
21,63 | 23,98 | 6,29% |
Juni |
23,98 24,45 |
25,26 23,63 |
23,63 | 24,45 | 1,96% |
Juli |
24,45 25,43 |
25,44 23,50 |
23,50 | 25,43 | 4,01% |
August |
25,43 26,86 |
27,85 25,23 |
25,23 | 26,86 | 5,62% |
September |
26,86 27,43 |
27,81 26,01 |
26,01 | 27,43 | 2,12% |
Oktober |
27,43 27,08 |
29,30 25,90 |
25,90 | 27,08 | -1,28% |
November |
27,08 31,58 |
32,29 27,08 |
27,08 | 31,58 | 16,62% |
Dezember |
31,58 25,62 |
32,73 25,00 |
25,00 | 25,62 | -18,87% |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
22,63 28,38 |
32,90 19,74 |
19,74 | 28,38 | 25,41% |
2024 |
32,30 22,63 |
33,22 22,50 |
22,50 | 22,63 | -29,94% |
2023 |
40,21 32,30 |
54,28 29,56 |
29,56 | 32,30 | -19,67% |
2022 |
35,17 40,21 |
71,49 33,51 |
33,51 | 40,21 | 14,33% |
2021 |
17,55 35,17 |
36,65 17,55 |
17,55 | 35,17 | 100,40% |
2020 |
18,82 17,55 |
19,79 6,42 |
6,42 | 17,55 | -6,75% |
2019 |
25,62 18,82 |
29,31 15,84 |
15,84 | 18,82 | -26,54% |
2018 |
21,59 25,62 |
32,73 18,97 |
18,97 | 25,62 | 18,67% |
2017 |
27,59 21,59 |
31,95 16,03 |
16,03 | 21,59 | -21,75% |
2016 |
26,14 27,59 |
28,93 20,00 |
20,00 | 27,59 | 5,55% |
2015 |
37,60 26,14 |
47,77 24,70 |
24,70 | 26,14 | -30,48% |
2014 |
34,49 37,60 |
37,69 31,50 |
31,50 | 37,60 | 9,02% |
2013 |
42,17 34,49 |
49,54 30,00 |
30,00 | 34,49 | -18,21% |
2012 |
19,26 42,17 |
48,00 17,85 |
17,85 | 42,17 | 118,95% |
2011 |
27,98 19,26 |
33,00 17,23 |
17,23 | 19,26 | -31,17% |
2010 |
20,54 27,98 |
27,98 15,38 |
15,38 | 27,98 | 36,22% |
2009 |
12,22 20,54 |
21,29 12,22 |
12,22 | 20,54 | 68,09% |
2008 |
32,76 12,22 |
51,82 9,48 |
9,48 | 12,22 | -62,70% |
2007 |
11,04 32,76 |
32,76 10,50 |
10,50 | 32,76 | 196,74% |