14,955€
-0,43%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.06.2026 | 19,13 | 19,38 | 18,50 | 18,73 | -1,58% | 2.000,00 |
| 04.06.2026 | 18,74 | 19,25 | 18,44 | 19,03 | 1,49% | 18.750,00 |
| 03.06.2026 | 18,44 | 19,12 | 18,42 | 18,75 | 1,62% | 3.525,00 |
| 02.06.2026 | 17,52 | 18,57 | 17,52 | 18,45 | 5,32% | 4.100,00 |
| 01.06.2026 | 17,96 | 18,11 | 17,40 | 17,52 | -2,26% | - |
| 29.05.2026 | 18,01 | 18,16 | 17,55 | 17,92 | -0,88% | - |
| 28.05.2026 | 18,90 | 18,90 | 17,49 | 18,08 | -4,85% | - |
| 27.05.2026 | 19,00 | 19,45 | 18,88 | 19,00 | 0,05% | - |
| 26.05.2026 | 18,88 | 19,05 | 18,36 | 18,99 | -0,06% | 2.996,00 |
| 25.05.2026 | 19,46 | 19,58 | 18,93 | 19,01 | -0,31% | - |
| 22.05.2026 | 18,67 | 19,10 | 18,56 | 19,07 | 2,13% | - |
| 21.05.2026 | 18,82 | 18,83 | 18,27 | 18,67 | -0,35% | - |
| 20.05.2026 | 18,08 | 18,96 | 18,01 | 18,73 | 3,25% | - |
| 19.05.2026 | 18,65 | 18,72 | 17,92 | 18,14 | -2,67% | 2.100,00 |
| 18.05.2026 | 18,41 | 18,80 | 18,01 | 18,64 | 1,83% | - |
| 15.05.2026 | 18,83 | 18,91 | 18,09 | 18,31 | -2,66% | 3.852,00 |
| 14.05.2026 | 19,19 | 19,44 | 18,77 | 18,81 | -0,79% | - |
| 13.05.2026 | 18,40 | 19,20 | 18,11 | 18,96 | 2,74% | 19.055,00 |
| 12.05.2026 | 19,01 | 19,03 | 17,92 | 18,45 | -3,49% | 3.110,00 |
| 11.05.2026 | 19,39 | 19,40 | 18,94 | 19,12 | -1,85% | - |
| 08.05.2026 | 19,15 | 19,50 | 19,00 | 19,48 | 1,88% | - |
| 07.05.2026 | 19,40 | 19,58 | 19,09 | 19,12 | -1,05% | - |
| 06.05.2026 | 18,98 | 19,47 | 18,84 | 19,32 | 2,93% | 600,00 |
| 05.05.2026 | 18,95 | 19,08 | 18,45 | 18,77 | -0,78% | - |
| 04.05.2026 | 18,72 | 19,48 | 18,56 | 18,92 | 1,11% | - |
| 30.04.2026 | 17,60 | 18,76 | 17,41 | 18,71 | 5,60% | - |
| 29.04.2026 | 17,77 | 18,22 | 17,65 | 17,72 | 0,03% | - |
| 28.04.2026 | 18,00 | 18,27 | 17,24 | 17,71 | -1,72% | - |
| 27.04.2026 | 18,31 | 18,52 | 17,98 | 18,02 | -2,04% | - |
| 24.04.2026 | 17,86 | 18,64 | 17,76 | 18,40 | 3,07% | - |
| 23.04.2026 | 17,86 | 18,18 | 17,62 | 17,85 | -0,75% | - |
| 22.04.2026 | 18,31 | 18,65 | 17,89 | 17,99 | -0,72% | - |
| 21.04.2026 | 18,19 | 18,55 | 18,08 | 18,12 | -0,37% | - |
| 20.04.2026 | 18,10 | 18,18 | 17,76 | 18,18 | -0,13% | - |
| 17.04.2026 | 17,68 | 18,62 | 17,63 | 18,21 | 3,19% | - |
| 16.04.2026 | 18,13 | 18,14 | 17,24 | 17,64 | -3,08% | 57.000,00 |
| 15.04.2026 | 18,59 | 18,89 | 18,12 | 18,20 | -2,41% | - |
| 14.04.2026 | 18,30 | 18,75 | 18,29 | 18,65 | 1,52% | 260,00 |
| 13.04.2026 | 17,37 | 18,37 | 17,37 | 18,37 | 4,75% | - |
| 10.04.2026 | 16,48 | 17,90 | 16,45 | 17,54 | 6,53% | - |
| 09.04.2026 | 16,30 | 16,69 | 16,06 | 16,47 | 0,49% | 14.000,00 |
| 08.04.2026 | 15,79 | 16,62 | 15,74 | 16,39 | 8,67% | - |
| 07.04.2026 | 14,78 | 15,19 | 14,67 | 15,08 | 2,36% | - |
| 02.04.2026 | 14,45 | 14,92 | 14,39 | 14,73 | -0,57% | - |
| 01.04.2026 | 15,46 | 15,95 | 14,31 | 14,82 | -3,67% | - |
| 31.03.2026 | 14,49 | 15,41 | 14,26 | 15,38 | 7,14% | 7.740,00 |
| 30.03.2026 | 14,77 | 14,87 | 14,29 | 14,36 | -2,68% | - |
| 27.03.2026 | 15,60 | 15,66 | 14,75 | 14,75 | -5,18% | - |
| 26.03.2026 | 15,89 | 15,94 | 15,48 | 15,56 | -2,17% | - |
| 25.03.2026 | 15,55 | 16,38 | 15,52 | 15,90 | 2,02% | 2.688,00 |
| 24.03.2026 | 15,03 | 15,63 | 14,80 | 15,59 | 2,60% | 97,00 |
| 23.03.2026 | 14,29 | 15,51 | 13,77 | 15,19 | 4,65% | - |
| 20.03.2026 | 14,68 | 15,21 | 14,41 | 14,52 | -0,92% | - |
| 19.03.2026 | 15,13 | 15,19 | 14,46 | 14,65 | -3,14% | - |
| 18.03.2026 | 15,35 | 15,78 | 15,11 | 15,13 | -0,46% | - |
| 17.03.2026 | 15,31 | 15,54 | 15,16 | 15,20 | -1,49% | - |
| 16.03.2026 | 15,50 | 15,62 | 15,05 | 15,43 | 0,98% | - |
| 13.03.2026 | 15,72 | 15,72 | 15,21 | 15,28 | -2,80% | - |
| 12.03.2026 | 15,32 | 16,07 | 15,29 | 15,72 | -0,91% | - |
| 11.03.2026 | 15,75 | 16,16 | 15,63 | 15,86 | 1,08% | - |
| 10.03.2026 | 15,47 | 16,61 | 15,46 | 15,69 | 1,13% | - |
| 09.03.2026 | 15,20 | 15,63 | 14,73 | 15,52 | -1,21% | - |
| 06.03.2026 | 15,84 | 16,31 | 15,57 | 15,71 | -0,32% | - |
| 05.03.2026 | 15,79 | 16,55 | 15,60 | 15,76 | -1,07% | - |
| 04.03.2026 | 15,89 | 16,04 | 15,67 | 15,93 | -0,84% | - |
| 03.03.2026 | 16,93 | 16,93 | 15,86 | 16,06 | -6,27% | - |
| 02.03.2026 | 17,38 | 17,46 | 16,88 | 17,14 | -3,08% | - |
| 27.02.2026 | 17,41 | 17,90 | 17,26 | 17,68 | 1,90% | - |
| 26.02.2026 | 17,63 | 18,08 | 17,14 | 17,35 | -2,01% | - |
| 25.02.2026 | 17,57 | 17,71 | 17,32 | 17,71 | 0,97% | - |
| 24.02.2026 | 17,03 | 17,66 | 17,01 | 17,54 | 3,06% | - |