12,545€
10,58%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,89 | 12,63 | 11,86 | 12,60 | 10,77% | 5.360,00 |
| 22.10.2026 | 11,79 | 11,79 | 11,27 | 11,38 | -4,41% | - |
| 21.10.2026 | 11,84 | 12,01 | 11,76 | 11,90 | 0,65% | - |
| 20.10.2026 | 11,80 | 11,87 | 11,34 | 11,82 | 0,58% | 3.870,00 |
| 19.10.2026 | 11,77 | 11,90 | 11,61 | 11,76 | 0,38% | - |
| 16.10.2026 | 11,58 | 11,86 | 11,43 | 11,71 | 1,62% | - |
| 15.10.2026 | 11,58 | 11,59 | 11,17 | 11,52 | -0,83% | - |
| 14.10.2026 | 11,65 | 11,91 | 11,56 | 11,62 | -0,37% | 5.280,00 |
| 13.10.2026 | 11,54 | 11,75 | 11,35 | 11,66 | 1,24% | - |
| 12.10.2026 | 11,45 | 11,60 | 11,39 | 11,52 | 1,23% | 2.628,00 |
| 09.10.2026 | 11,24 | 11,51 | 11,19 | 11,38 | 1,72% | 44.000,00 |
| 08.10.2026 | 11,57 | 11,58 | 11,15 | 11,19 | -3,76% | 29.400,00 |
| 07.10.2026 | 11,82 | 11,90 | 11,49 | 11,63 | -1,86% | 9.600,00 |
| 06.10.2026 | 12,05 | 12,09 | 11,73 | 11,85 | -1,70% | 74.610,00 |
| 05.10.2026 | 11,73 | 12,09 | 11,60 | 12,05 | 2,53% | - |
| 02.10.2026 | 11,57 | 11,91 | 11,50 | 11,75 | 2,13% | 8.220,00 |
| 01.10.2026 | 11,76 | 11,95 | 11,41 | 11,51 | -1,77% | 24.100,00 |
| 30.09.2026 | 11,77 | 12,02 | 11,57 | 11,72 | -0,62% | 20.069,00 |
| 29.09.2026 | 11,62 | 11,87 | 11,59 | 11,79 | 1,33% | 19.775,00 |
| 28.09.2026 | 11,78 | 11,78 | 11,53 | 11,63 | -1,29% | 24.500,00 |
| 25.09.2026 | 11,87 | 11,95 | 11,68 | 11,79 | -0,32% | - |
| 24.09.2026 | 12,18 | 12,23 | 11,70 | 11,82 | -2,93% | 15.440,00 |
| 23.09.2026 | 11,96 | 12,34 | 11,79 | 12,18 | 1,99% | - |
| 22.09.2026 | 11,85 | 12,08 | 11,48 | 11,94 | 0,65% | 34.500,00 |
| 21.09.2026 | 11,75 | 11,87 | 11,39 | 11,87 | 1,04% | 14.300,00 |
| 18.09.2026 | 12,18 | 12,26 | 11,44 | 11,74 | -4,26% | 17.710,00 |
| 17.09.2026 | 12,15 | 12,42 | 12,09 | 12,27 | 2,01% | 22.677,00 |
| 16.09.2026 | 12,23 | 12,38 | 11,96 | 12,02 | -1,27% | - |
| 15.09.2026 | 12,59 | 12,59 | 12,06 | 12,18 | -3,33% | - |
| 14.09.2026 | 12,94 | 12,95 | 12,33 | 12,60 | -3,99% | 7.360,00 |
| 11.09.2026 | 13,22 | 13,32 | 12,96 | 13,12 | -0,06% | 36.250,00 |
| 10.09.2026 | 13,93 | 14,20 | 13,13 | 13,13 | -5,90% | - |
| 09.09.2026 | 14,47 | 14,60 | 13,91 | 13,95 | -3,79% | - |
| 08.09.2026 | 14,48 | 14,56 | 14,23 | 14,50 | -0,01% | - |
| 07.09.2026 | 14,29 | 14,75 | 14,28 | 14,51 | 1,54% | - |
| 04.09.2026 | 14,59 | 14,59 | 14,21 | 14,29 | -1,96% | - |
| 03.09.2026 | 13,92 | 14,57 | 13,91 | 14,57 | 5,08% | - |
| 02.09.2026 | 14,32 | 14,38 | 13,56 | 13,87 | -3,27% | 9.370,00 |
| 01.09.2026 | 15,17 | 15,17 | 14,17 | 14,33 | -5,97% | - |
| 31.08.2026 | 15,33 | 15,58 | 15,00 | 15,24 | 0,18% | 1.320,00 |
| 28.08.2026 | 15,38 | 15,44 | 15,11 | 15,22 | -1,09% | 8.680,00 |
| 27.08.2026 | 15,83 | 15,86 | 15,07 | 15,38 | -1,50% | 7.650,00 |
| 26.08.2026 | 15,77 | 15,91 | 15,56 | 15,62 | -0,89% | - |
| 25.08.2026 | 15,76 | 16,04 | 15,52 | 15,76 | 0,43% | 16.500,00 |
| 24.08.2026 | 16,13 | 16,20 | 15,54 | 15,69 | -3,06% | 3.088,00 |
| 21.08.2026 | 16,13 | 16,49 | 16,01 | 16,19 | 0,75% | 19.200,00 |
| 20.08.2026 | 16,06 | 16,16 | 15,71 | 16,07 | -0,01% | 4.800,00 |
| 19.08.2026 | 16,30 | 16,44 | 16,00 | 16,07 | -1,69% | 600,00 |
| 18.08.2026 | 16,73 | 16,86 | 16,31 | 16,34 | -2,58% | 2.600,00 |
| 17.08.2026 | 16,96 | 17,03 | 16,70 | 16,78 | -1,63% | 37.340,00 |
| 14.08.2026 | 17,10 | 17,16 | 16,84 | 17,05 | -0,25% | 19.500,00 |
| 13.08.2026 | 16,86 | 17,26 | 16,79 | 17,10 | 2,06% | 20.900,00 |
| 12.08.2026 | 16,24 | 17,21 | 16,16 | 16,75 | 3,68% | 13.500,00 |
| 11.08.2026 | 16,22 | 16,44 | 15,95 | 16,16 | -0,15% | 19.240,00 |
| 10.08.2026 | 16,68 | 16,68 | 16,14 | 16,18 | -2,06% | 32.160,00 |
| 07.08.2026 | 16,79 | 16,81 | 16,27 | 16,52 | -1,43% | 14.360,00 |
| 06.08.2026 | 16,66 | 16,90 | 16,32 | 16,76 | 0,15% | 9.200,00 |
| 05.08.2026 | 16,53 | 16,85 | 16,25 | 16,74 | 1,36% | 38.027,00 |
| 04.08.2026 | 15,53 | 16,76 | 15,48 | 16,51 | 6,56% | 26.436,00 |
| 03.08.2026 | 15,78 | 15,85 | 15,08 | 15,49 | 0,32% | - |
| 31.07.2026 | 15,47 | 16,16 | 15,37 | 15,44 | 0,18% | - |
| 30.07.2026 | 14,85 | 15,58 | 14,77 | 15,42 | 3,98% | - |
| 29.07.2026 | 14,88 | 15,08 | 14,63 | 14,83 | -0,50% | - |
| 28.07.2026 | 15,69 | 15,85 | 14,90 | 14,90 | -5,53% | - |
| 27.07.2026 | 16,42 | 16,51 | 15,69 | 15,77 | -2,79% | 8.400,00 |
| 24.07.2026 | 16,23 | 16,38 | 16,10 | 16,23 | -0,09% | - |
| 23.07.2026 | 17,07 | 17,07 | 16,06 | 16,24 | -4,68% | - |
| 22.07.2026 | 16,52 | 17,25 | 16,21 | 17,04 | 3,04% | - |
| 21.07.2026 | 16,30 | 16,71 | 16,23 | 16,54 | 2,43% | 2.460,00 |
| 20.07.2026 | 17,09 | 17,44 | 16,14 | 16,14 | -1,50% | 6.485,00 |
| 17.07.2026 | 14,95 | 16,56 | 14,72 | 16,39 | 9,11% | 12.600,00 |
| 16.07.2026 | 15,14 | 15,34 | 14,99 | 15,02 | -0,99% | - |
| 15.07.2026 | 15,25 | 15,42 | 15,01 | 15,17 | 0,53% | - |
| 14.07.2026 | 14,84 | 15,23 | 14,64 | 15,09 | 1,97% | - |
| 13.07.2026 | 14,78 | 14,90 | 14,53 | 14,80 | -0,88% | - |
| 10.07.2026 | 14,77 | 14,95 | 14,65 | 14,93 | 1,56% | - |
| 09.07.2026 | 14,51 | 14,79 | 14,48 | 14,70 | 2,15% | - |
| 08.07.2026 | 14,99 | 14,99 | 14,19 | 14,39 | -4,15% | 13.800,00 |
| 07.07.2026 | 15,73 | 15,77 | 14,94 | 15,01 | -5,01% | - |
| 06.07.2026 | 15,93 | 15,96 | 15,61 | 15,81 | -0,80% | 2.700,00 |
| 03.07.2026 | 15,52 | 16,02 | 15,52 | 15,93 | 3,21% | 13.650,00 |
| 02.07.2026 | 15,67 | 15,74 | 15,12 | 15,44 | -1,40% | - |
| 01.07.2026 | 15,61 | 15,78 | 15,45 | 15,66 | 0,06% | - |
| 30.06.2026 | 15,11 | 15,68 | 15,09 | 15,65 | 3,59% | 2.000,00 |
| 29.06.2026 | 15,07 | 15,40 | 14,85 | 15,11 | 1,65% | - |
| 26.06.2026 | 15,46 | 15,50 | 14,83 | 14,86 | -4,96% | 9.500,00 |
| 25.06.2026 | 15,60 | 16,18 | 15,54 | 15,64 | 0,77% | 8.650,00 |
| 24.06.2026 | 15,42 | 15,66 | 14,98 | 15,52 | 0,14% | - |
| 23.06.2026 | 16,02 | 16,06 | 15,49 | 15,49 | -4,07% | - |
| 22.06.2026 | 16,39 | 16,45 | 15,29 | 16,15 | -1,30% | 3.148,00 |
| 19.06.2026 | 16,39 | 16,51 | 16,27 | 16,36 | -0,50% | - |
| 18.06.2026 | 17,39 | 17,58 | 16,26 | 16,45 | -4,66% | 15.450,00 |
| 17.06.2026 | 18,86 | 18,89 | 17,10 | 17,25 | -8,71% | 7.075,00 |
| 16.06.2026 | 18,23 | 19,50 | 17,77 | 18,89 | 3,42% | 10.200,00 |
| 15.06.2026 | 18,13 | 18,91 | 18,07 | 18,27 | 2,59% | 16.400,00 |
| 12.06.2026 | 17,95 | 18,11 | 17,32 | 17,81 | -1,03% | 8.275,00 |
| 11.06.2026 | 17,58 | 18,03 | 17,24 | 17,99 | 2,54% | 4.300,00 |
| 10.06.2026 | 18,32 | 18,50 | 17,54 | 17,55 | -5,61% | 1.150,00 |
| 09.06.2026 | 19,25 | 19,53 | 18,10 | 18,59 | -3,25% | 13.200,00 |
| 08.06.2026 | 18,70 | 19,36 | 18,26 | 19,22 | 2,62% | 1.950,00 |