14,900€
-1,37%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 14,86 | 14,95 | 14,86 | 14,94 | -1,11% | 500,00 |
| 16.07.2026 | 15,19 | 15,34 | 14,98 | 15,11 | -0,72% | - |
| 15.07.2026 | 15,17 | 15,42 | 15,01 | 15,22 | 0,18% | - |
| 14.07.2026 | 14,72 | 15,20 | 14,64 | 15,19 | 2,17% | - |
| 13.07.2026 | 14,92 | 14,92 | 14,53 | 14,87 | 0,47% | - |
| 10.07.2026 | 14,71 | 14,88 | 14,65 | 14,80 | 0,80% | - |
| 09.07.2026 | 14,47 | 14,76 | 14,45 | 14,68 | 1,31% | - |
| 08.07.2026 | 14,99 | 15,01 | 14,18 | 14,49 | -3,64% | - |
| 07.07.2026 | 15,70 | 15,77 | 15,03 | 15,04 | -3,93% | - |
| 06.07.2026 | 15,94 | 15,94 | 15,59 | 15,65 | -2,14% | - |
| 03.07.2026 | 15,49 | 16,02 | 15,49 | 16,00 | 1,68% | - |
| 02.07.2026 | 15,66 | 15,74 | 15,12 | 15,73 | 0,96% | - |
| 01.07.2026 | 15,60 | 15,78 | 15,49 | 15,58 | -0,53% | - |
| 30.06.2026 | 15,18 | 15,70 | 15,09 | 15,66 | 4,17% | - |
| 29.06.2026 | 14,95 | 15,40 | 14,85 | 15,04 | 1,06% | - |
| 26.06.2026 | 15,62 | 15,62 | 14,86 | 14,88 | -5,66% | 345,00 |
| 25.06.2026 | 15,54 | 16,18 | 15,54 | 15,77 | 1,17% | - |
| 24.06.2026 | 15,49 | 15,60 | 14,96 | 15,59 | 0,23% | - |
| 23.06.2026 | 15,95 | 16,06 | 15,50 | 15,55 | -3,25% | - |
| 22.06.2026 | 16,35 | 16,42 | 15,29 | 16,08 | -1,85% | - |
| 19.06.2026 | 16,52 | 16,55 | 16,27 | 16,38 | -1,46% | 55,00 |
| 18.06.2026 | 17,32 | 17,58 | 16,26 | 16,62 | -4,29% | - |
| 17.06.2026 | 18,92 | 18,98 | 17,09 | 17,37 | -6,08% | 732,00 |
| 16.06.2026 | 18,25 | 18,49 | 17,76 | 18,49 | -0,19% | 2.142,00 |
| 15.06.2026 | 18,22 | 18,91 | 18,08 | 18,53 | 4,71% | - |
| 12.06.2026 | 17,99 | 18,09 | 17,31 | 17,69 | 0,98% | - |
| 11.06.2026 | 17,57 | 17,80 | 17,24 | 17,52 | -2,94% | - |
| 10.06.2026 | 18,47 | 18,59 | 17,72 | 18,05 | -2,66% | - |
| 09.06.2026 | 19,21 | 19,53 | 18,19 | 18,54 | -3,49% | 1.050,00 |
| 08.06.2026 | 18,26 | 19,24 | 18,25 | 19,21 | 0,48% | - |
| 05.06.2026 | 18,89 | 19,51 | 18,47 | 19,12 | 2,80% | 8,00 |
| 04.06.2026 | 18,73 | 19,05 | 18,58 | 18,60 | -1,14% | - |
| 03.06.2026 | 18,42 | 19,12 | 18,35 | 18,82 | 2,35% | - |
| 02.06.2026 | 17,57 | 18,57 | 17,52 | 18,38 | 4,95% | - |
| 01.06.2026 | 17,96 | 18,11 | 17,40 | 17,52 | -3,26% | - |
| 29.05.2026 | 18,02 | 18,23 | 17,55 | 18,11 | 0,44% | - |
| 28.05.2026 | 18,90 | 18,95 | 17,49 | 18,03 | -6,52% | - |
| 27.05.2026 | 18,99 | 19,45 | 18,97 | 19,28 | 1,66% | - |
| 26.05.2026 | 18,96 | 19,05 | 18,36 | 18,97 | -0,05% | - |
| 25.05.2026 | 19,11 | 19,58 | 18,93 | 18,98 | 0,73% | 150,00 |
| 22.05.2026 | 18,70 | 18,95 | 18,56 | 18,84 | 2,29% | - |
| 21.05.2026 | 18,72 | 18,83 | 18,42 | 18,42 | -1,73% | - |
| 20.05.2026 | 18,24 | 18,82 | 18,01 | 18,74 | 3,74% | - |
| 19.05.2026 | 18,75 | 18,75 | 17,92 | 18,07 | -3,27% | 497,00 |
| 18.05.2026 | 18,20 | 18,90 | 18,00 | 18,68 | 2,48% | 1.569,00 |
| 15.05.2026 | 18,73 | 19,10 | 18,21 | 18,23 | -3,72% | 288,00 |
| 14.05.2026 | 18,95 | 19,40 | 18,84 | 18,93 | 0,75% | 20,00 |
| 13.05.2026 | 18,44 | 19,15 | 18,11 | 18,79 | 3,67% | 1.044,00 |
| 12.05.2026 | 19,05 | 19,07 | 18,06 | 18,13 | -5,24% | - |
| 11.05.2026 | 19,46 | 19,46 | 18,94 | 19,13 | -0,07% | - |
| 08.05.2026 | 19,12 | 19,34 | 19,00 | 19,14 | -1,31% | - |
| 07.05.2026 | 19,40 | 19,58 | 19,11 | 19,40 | 0,23% | - |
| 06.05.2026 | 18,78 | 19,47 | 18,78 | 19,35 | 3,08% | - |
| 05.05.2026 | 18,93 | 19,08 | 18,45 | 18,77 | -1,86% | - |
| 04.05.2026 | 18,91 | 19,48 | 18,58 | 19,13 | 2,78% | 4,00 |
| 30.04.2026 | 17,68 | 18,71 | 17,41 | 18,61 | 5,22% | 1,00 |
| 29.04.2026 | 17,73 | 18,22 | 17,65 | 17,69 | 0,70% | - |
| 28.04.2026 | 18,04 | 18,26 | 17,24 | 17,57 | -3,62% | - |
| 27.04.2026 | 18,31 | 18,51 | 17,98 | 18,23 | -1,13% | - |
| 24.04.2026 | 17,84 | 18,86 | 17,76 | 18,43 | 3,60% | - |
| 23.04.2026 | 17,92 | 18,18 | 17,71 | 17,79 | -1,13% | - |
| 22.04.2026 | 18,11 | 18,65 | 17,88 | 18,00 | -1,23% | - |
| 21.04.2026 | 18,17 | 18,55 | 18,16 | 18,22 | 0,41% | - |
| 20.04.2026 | 18,30 | 18,30 | 17,73 | 18,15 | -2,08% | - |
| 17.04.2026 | 17,64 | 18,62 | 17,61 | 18,53 | 4,87% | - |
| 16.04.2026 | 18,19 | 18,26 | 17,24 | 17,67 | -4,14% | 277,00 |
| 15.04.2026 | 18,63 | 18,89 | 18,33 | 18,43 | -1,38% | - |
| 14.04.2026 | 18,35 | 18,76 | 18,32 | 18,69 | 1,95% | - |
| 13.04.2026 | 17,53 | 18,34 | 17,36 | 18,33 | 2,65% | - |
| 10.04.2026 | 16,49 | 17,88 | 16,45 | 17,86 | 8,62% | - |
| 09.04.2026 | 16,38 | 16,47 | 16,06 | 16,44 | 0,77% | - |
| 08.04.2026 | 15,34 | 16,62 | 15,34 | 16,32 | 10,51% | - |
| 07.04.2026 | 14,69 | 15,04 | 14,67 | 14,77 | 0,96% | - |
| 02.04.2026 | 14,67 | 14,74 | 14,39 | 14,63 | 0,41% | - |
| 01.04.2026 | 15,40 | 15,96 | 14,31 | 14,57 | -1,55% | - |
| 31.03.2026 | 14,39 | 14,96 | 14,26 | 14,80 | 1,68% | - |
| 30.03.2026 | 14,77 | 14,90 | 14,37 | 14,55 | -1,39% | 300,00 |
| 27.03.2026 | 15,58 | 15,66 | 14,76 | 14,76 | -5,14% | - |
| 26.03.2026 | 15,90 | 15,94 | 15,53 | 15,56 | -2,72% | - |
| 25.03.2026 | 15,59 | 16,37 | 15,53 | 15,99 | 5,41% | 300,00 |
| 24.03.2026 | 15,09 | 15,30 | 14,80 | 15,17 | -0,13% | - |
| 23.03.2026 | 14,45 | 15,51 | 13,77 | 15,19 | 5,12% | - |
| 20.03.2026 | 14,70 | 15,21 | 14,44 | 14,45 | -0,45% | - |
| 19.03.2026 | 15,14 | 15,22 | 14,46 | 14,52 | -5,87% | - |
| 18.03.2026 | 15,26 | 15,78 | 15,26 | 15,42 | 1,31% | - |
| 17.03.2026 | 15,36 | 15,44 | 15,15 | 15,22 | -1,52% | - |
| 16.03.2026 | 15,37 | 15,62 | 15,05 | 15,46 | 1,21% | - |
| 13.03.2026 | 15,69 | 15,72 | 15,23 | 15,27 | -2,21% | - |
| 12.03.2026 | 15,81 | 16,07 | 15,36 | 15,62 | -2,47% | - |
| 11.03.2026 | 15,70 | 16,15 | 15,64 | 16,01 | 1,94% | - |
| 10.03.2026 | 15,45 | 16,60 | 15,44 | 15,71 | 0,93% | - |
| 09.03.2026 | 15,51 | 15,56 | 14,73 | 15,56 | -1,67% | - |
| 06.03.2026 | 15,78 | 16,32 | 15,76 | 15,83 | 0,29% | - |
| 05.03.2026 | 15,94 | 16,55 | 15,60 | 15,78 | -1,00% | 185,00 |
| 04.03.2026 | 16,06 | 16,06 | 15,67 | 15,94 | -0,59% | - |
| 03.03.2026 | 17,06 | 17,07 | 15,87 | 16,04 | -5,95% | - |
| 02.03.2026 | 17,55 | 17,56 | 16,87 | 17,05 | -3,67% | - |
| 27.02.2026 | 17,68 | 17,90 | 17,26 | 17,70 | -1,75% | - |
| 26.02.2026 | 17,64 | 18,09 | 17,64 | 18,02 | 3,09% | - |
| 25.02.2026 | 17,54 | 17,71 | 17,31 | 17,48 | 0,03% | - |