Mutares SE

MUXG
🏛️ Alemania →
29.80
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 29.00 29.00 29.00 29.00 0.3K
09:10 28.75 28.75 28.75 28.75 0.0K
09:45 28.65 28.65 28.65 28.65 0.1K
10:00 28.75 28.75 28.75 28.75 0.1K
10:20 28.75 28.75 28.75 28.75 0.7K
10:25 28.70 28.70 28.70 28.70 0.0K
10:35 28.80 28.80 28.80 28.80 0.0K
10:45 28.65 28.70 28.50 28.50 0.9K
11:00 28.30 28.45 28.30 28.45 0.8K
11:10 28.55 28.75 28.55 28.65 3.0K
11:15 28.60 28.60 28.55 28.55 0.2K
11:30 28.55 28.55 28.55 28.55 0.0K
11:55 28.50 28.50 28.50 28.50 0.1K
12:15 28.55 28.55 28.55 28.55 0.2K
12:35 28.50 28.60 28.50 28.60 1.5K
13:00 28.30 28.30 28.30 28.30 0.3K
13:10 28.55 28.55 28.55 28.55 0.0K
13:15 28.60 28.60 28.55 28.55 0.3K
13:20 28.55 28.55 28.55 28.55 0.0K
13:40 28.55 28.55 28.55 28.55 0.0K
13:55 28.65 28.65 28.65 28.65 0.1K
14:40 28.40 28.55 28.40 28.55 3.1K
14:50 28.40 28.45 28.40 28.45 0.4K
15:20 28.50 28.50 28.50 28.50 0.8K
15:30 28.55 28.60 28.50 28.50 2.5K
15:40 28.45 28.45 28.45 28.45 0.1K
15:45 28.40 28.40 28.40 28.40 0.0K
15:50 28.40 28.40 28.40 28.40 0.1K
15:55 28.45 28.45 28.45 28.45 0.0K
16:00 28.35 28.35 28.35 28.35 0.0K
16:05 28.25 28.30 28.25 28.30 1.7K
16:10 28.30 28.30 28.20 28.20 2.3K
16:15 28.20 28.20 28.20 28.20 0.1K
16:50 28.15 28.15 28.15 28.15 0.2K
16:55 28.05 28.05 28.05 28.05 0.1K
17:00 27.85 27.95 27.85 27.95 0.7K
17:05 28.15 28.15 28.15 28.15 9.0K
17:10 28.25 28.70 28.25 28.70 2.8K
17:15 28.75 28.85 28.75 28.85 0.6K
17:20 29.10 29.10 29.10 29.10 0.4K
17:35 28.95 28.95 28.95 28.95 5.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-02 30.40 30.45 29.35 29.80 0.0M
2025-10-01 30.20 30.85 29.70 30.05 0.1M
2025-09-30 29.40 30.10 29.10 29.70 0.0M
2025-09-29 29.00 29.60 28.90 29.15 0.0M
2025-09-26 29.10 29.10 27.85 28.95 0.0M
2025-09-25 29.30 29.45 28.40 28.80 0.0M
2025-09-24 29.55 29.75 29.15 29.50 0.0M
2025-09-23 29.95 30.10 29.15 29.20 0.0M
2025-09-22 30.60 30.60 29.80 30.05 0.0M
2025-09-19 30.05 31.00 29.75 30.60 0.1M
2025-09-18 30.80 31.35 29.75 29.95 0.0M
2025-09-17 31.40 31.40 30.40 30.40 0.0M
2025-09-16 31.05 31.60 30.95 31.00 0.0M
2025-09-15 31.20 31.50 30.65 31.25 0.0M
2025-09-12 30.95 31.15 30.20 30.90 0.0M
2025-09-11 30.20 30.75 30.20 30.65 0.0M
2025-09-10 31.00 31.15 29.95 30.05 0.0M
2025-09-09 31.30 31.30 30.40 31.10 0.0M
2025-09-08 30.05 31.10 30.05 30.80 0.0M
2025-09-05 29.40 29.65 29.25 29.65 0.0M
2025-09-04 29.15 29.45 29.15 29.15 0.0M
2025-09-03 28.80 29.35 28.60 29.30 0.0M
2025-09-02 29.40 29.40 28.15 28.65 0.0M
2025-09-01 28.85 29.15 28.50 29.15 0.0M
2025-08-29 28.60 29.10 28.35 28.55 0.0M
2025-08-28 28.60 29.10 28.50 28.70 0.0M
2025-08-27 27.60 28.80 27.60 28.55 0.0M
2025-08-26 28.20 28.20 27.50 27.50 0.0M
2025-08-25 27.90 29.00 27.30 28.40 0.0M
2025-08-22 27.80 28.30 27.80 28.10 0.0M
2025-08-21 27.75 27.75 27.20 27.70 0.0M
2025-08-20 28.05 28.35 27.40 27.65 0.0M
2025-08-19 28.00 28.55 27.65 28.30 0.0M
2025-08-18 27.55 28.20 27.30 27.75 0.0M
2025-08-15 28.50 28.95 27.40 27.65 0.0M
2025-08-14 28.65 28.65 27.85 28.15 0.0M
2025-08-13 28.35 28.55 28.05 28.50 0.0M
2025-08-12 29.60 30.95 27.90 28.15 0.1M
2025-08-11 27.95 29.70 27.80 29.40 0.1M
2025-08-08 27.40 28.00 27.30 27.65 0.0M
2025-08-07 27.75 28.00 27.30 27.30 0.0M
2025-08-06 27.20 27.70 26.90 27.50 0.0M
2025-08-05 26.40 27.90 26.40 26.95 0.1M
2025-08-04 28.20 28.40 27.00 27.05 0.1M
2025-08-01 24.80 29.00 23.60 29.00 0.5M
2025-07-31 30.20 30.50 29.85 30.35 0.0M
2025-07-30 30.50 30.70 29.95 30.20 0.0M
2025-07-29 31.20 31.25 30.70 30.70 0.0M
2025-07-28 32.00 32.45 30.90 30.90 0.0M
2025-07-25 32.05 32.05 31.40 31.75 0.0M
2025-07-24 32.00 32.35 31.60 32.10 0.0M
2025-07-23 31.80 32.10 31.40 31.60 0.0M
2025-07-22 31.25 31.70 30.35 31.25 0.1M
2025-07-21 32.65 32.70 31.35 31.35 0.0M
2025-07-18 33.20 33.35 32.20 32.75 0.0M
2025-07-17 33.45 33.70 32.95 32.95 0.0M
2025-07-16 33.50 33.95 33.15 33.15 0.0M
2025-07-15 33.65 34.40 33.25 33.25 0.0M
2025-07-14 32.80 33.55 32.35 33.25 0.0M
2025-07-11 33.90 34.10 33.20 33.25 0.0M
2025-07-10 34.20 34.50 33.90 34.25 0.0M
2025-07-09 33.70 34.45 33.70 34.40 0.0M
2025-07-08 33.60 33.90 33.20 33.65 0.0M
2025-07-07 33.50 33.85 32.90 33.30 0.0M
2025-07-04 34.35 34.35 32.75 33.20 0.0M
2025-07-03 32.90 34.90 32.90 34.50 0.0M
2025-07-02 35.35 35.40 34.10 34.10 0.1M
2025-07-01 36.35 36.35 34.65 35.05 0.1M
2025-06-30 36.80 37.40 35.90 36.10 0.1M
2025-06-27 36.55 36.85 35.90 36.60 0.0M
2025-06-26 35.60 36.40 35.45 36.20 0.0M
2025-06-25 35.75 35.90 34.85 35.30 0.0M
2025-06-24 35.35 36.10 34.95 35.50 0.0M
2025-06-23 34.20 35.90 33.50 35.55 0.1M
2025-06-20 33.90 34.70 33.50 34.70 0.1M
2025-06-19 33.60 33.85 33.40 33.55 0.0M
2025-06-18 34.25 34.25 33.25 33.85 0.0M
2025-06-17 34.45 34.50 33.85 34.50 0.0M
2025-06-16 33.35 34.40 33.35 34.20 0.0M
2025-06-13 33.55 33.55 32.70 33.40 0.0M
2025-06-12 33.35 33.85 32.95 33.75 0.0M
2025-06-11 33.10 33.50 33.00 33.35 0.0M
2025-06-10 33.20 33.80 32.65 33.00 0.0M
2025-06-09 33.75 33.80 33.10 33.30 0.0M
2025-06-06 34.05 34.20 33.30 33.70 0.0M
2025-06-05 33.50 34.20 33.45 34.00 0.0M
2025-06-04 33.00 33.50 32.90 33.50 0.0M
2025-06-03 33.30 33.30 32.70 33.05 0.0M
2025-06-02 33.05 33.45 32.65 33.25 0.0M
2025-05-30 33.20 33.75 32.95 32.95 0.0M
2025-05-29 33.20 33.30 32.60 32.80 0.0M
2025-05-28 33.30 33.75 32.95 33.05 0.0M
2025-05-27 33.55 33.85 33.40 33.55 0.0M
2025-05-26 33.15 34.40 33.15 33.90 0.0M
2025-05-23 33.95 33.95 32.00 32.65 0.0M
2025-05-22 34.50 34.50 32.80 34.00 0.0M
2025-05-21 34.60 35.50 33.85 34.25 0.0M
2025-05-20 33.25 35.90 32.85 34.55 0.1M
2025-05-19 31.85 32.85 31.70 32.85 0.0M
2025-05-16 33.10 33.80 31.45 31.95 0.1M
2025-05-15 33.40 33.70 32.80 32.80 0.0M
2025-05-14 32.90 34.00 32.90 33.50 0.0M
2025-05-13 32.20 32.90 32.05 32.55 0.0M
2025-05-12 32.60 32.90 31.70 32.30 0.1M
2025-05-09 33.00 33.20 32.35 32.45 0.0M
2025-05-08 32.15 33.85 31.90 32.95 0.1M
2025-05-07 34.30 34.30 31.95 32.15 0.1M
2025-05-06 33.50 34.10 33.00 34.00 0.0M
2025-05-05 34.90 35.00 32.65 32.95 0.1M
2025-05-02 32.25 35.10 32.25 35.05 0.1M
2025-04-30 31.95 32.45 30.90 32.00 0.1M
2025-04-29 32.50 33.35 30.55 31.55 0.2M
2025-04-28 36.00 37.40 35.80 37.40 0.1M
2025-04-25 35.00 35.80 34.50 35.60 0.1M
2025-04-24 34.15 34.85 33.75 34.85 0.0M
2025-04-23 34.25 35.05 33.35 33.95 0.1M
2025-04-22 34.20 34.20 32.70 33.45 0.1M
2025-04-17 34.00 34.70 34.00 34.70 0.0M
2025-04-16 34.05 34.20 32.25 34.20 0.1M
2025-04-15 33.65 34.55 33.40 34.50 0.1M
2025-04-14 32.05 33.25 31.15 33.20 0.1M
2025-04-11 30.85 31.65 29.90 31.20 0.1M
2025-04-10 31.30 32.05 30.00 30.20 0.1M
2025-04-09 29.80 30.15 27.75 28.85 0.1M
2025-04-08 29.60 31.15 28.85 30.70 0.1M
2025-04-07 25.00 29.80 24.05 28.35 0.2M
2025-04-04 29.65 30.05 27.25 28.40 0.1M
2025-04-03 30.10 31.35 29.90 30.35 0.1M
2025-04-02 33.00 33.00 30.50 31.00 0.1M
2025-04-01 32.10 33.45 32.05 32.70 0.1M
2025-03-31 31.25 31.65 30.60 31.40 0.1M
2025-03-28 33.10 33.40 31.90 32.15 0.1M
2025-03-27 34.25 34.40 33.40 33.50 0.0M
2025-03-26 35.05 35.60 34.65 34.85 0.0M
2025-03-25 35.25 36.25 34.75 34.75 0.1M
2025-03-24 37.30 37.75 35.40 35.45 0.1M
2025-03-21 34.60 37.55 34.40 36.75 0.1M
2025-03-20 37.00 38.35 35.30 35.30 0.1M
2025-03-19 39.40 41.00 35.90 35.90 0.3M
2025-03-18 48.50 49.20 36.60 42.70 0.9M
2025-03-17 42.50 48.00 41.50 44.50 0.8M
2025-03-14 34.90 40.50 34.20 40.50 0.5M
2025-03-13 30.90 33.00 30.45 32.65 0.1M
2025-03-12 29.90 30.70 29.55 30.70 0.1M
2025-03-11 30.60 31.10 28.60 28.70 0.1M
2025-03-10 31.25 31.85 29.90 30.15 0.1M
2025-03-07 29.80 30.80 29.50 30.25 0.1M
2025-03-06 29.75 31.00 29.75 30.20 0.1M
2025-03-05 28.00 30.20 27.85 29.55 0.1M
2025-03-04 27.45 27.95 27.15 27.60 0.0M
2025-03-03 26.95 27.80 26.55 27.65 0.1M
2025-02-28 26.50 26.70 26.10 26.70 0.0M
2025-02-27 26.90 27.00 26.45 26.85 0.0M
2025-02-26 26.85 27.15 26.55 27.10 0.0M
2025-02-25 27.25 27.30 26.50 26.50 0.0M
2025-02-24 27.10 27.65 26.95 27.20 0.0M
2025-02-21 26.20 26.95 26.20 26.75 0.0M
2025-02-20 26.85 26.85 26.05 26.10 0.0M
2025-02-19 27.55 27.60 26.55 26.55 0.0M
2025-02-18 27.40 27.60 27.10 27.50 0.0M
2025-02-17 27.60 27.60 27.15 27.35 0.0M
2025-02-14 27.65 27.65 26.70 27.35 0.1M
2025-02-13 28.00 28.80 27.50 27.50 0.1M
2025-02-12 27.35 27.70 27.15 27.70 0.0M
2025-02-11 27.20 27.30 26.85 27.10 0.0M
2025-02-10 26.35 27.15 26.25 26.95 0.0M
2025-02-07 26.75 26.95 26.35 26.35 0.0M
2025-02-06 26.60 26.80 26.35 26.65 0.0M
2025-02-05 26.65 26.65 25.90 26.35 0.0M
2025-02-04 26.00 26.80 25.80 26.50 0.0M
2025-02-03 26.25 26.40 25.55 25.95 0.0M
2025-01-31 26.60 26.90 26.25 26.70 0.0M
2025-01-30 26.10 27.15 26.10 26.85 0.0M
2025-01-29 26.05 27.25 26.00 26.20 0.0M
2025-01-28 25.70 26.05 25.50 25.80 0.0M
2025-01-27 25.95 26.00 25.45 25.50 0.0M
2025-01-24 26.30 26.70 25.85 26.10 0.0M
2025-01-23 26.60 26.70 25.85 26.30 0.0M
2025-01-22 26.35 26.95 26.00 26.60 0.0M
2025-01-21 25.50 26.10 25.50 25.90 0.0M
2025-01-20 25.20 25.85 25.20 25.50 0.0M
2025-01-17 25.20 26.00 25.10 25.10 0.0M
2025-01-16 25.55 25.85 24.60 25.30 0.1M
2025-01-15 25.10 25.70 24.90 25.60 0.0M
2025-01-14 25.05 25.40 24.90 24.95 0.0M
2025-01-13 25.00 25.45 24.70 25.00 0.0M
2025-01-10 25.60 26.05 25.20 25.20 0.0M
2025-01-09 25.45 25.50 25.20 25.45 0.0M
2025-01-08 25.00 25.60 24.70 25.30 0.1M
2025-01-07 26.20 26.35 25.60 25.70 0.0M
2025-01-06 26.95 27.80 25.45 25.45 0.1M
2025-01-03 26.95 26.95 25.60 26.15 0.1M
2025-01-02 24.15 26.90 24.10 26.90 0.1M