109,625€
-2,58%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 112,78 | 113,00 | 111,83 | 111,93 | -0,53% | - |
| 26.01.2026 | 112,85 | 115,13 | 111,83 | 112,53 | -0,92% | 2,00 |
| 23.01.2026 | 115,53 | 115,83 | 113,58 | 113,58 | -1,54% | - |
| 22.01.2026 | 118,38 | 119,95 | 114,90 | 115,35 | -2,66% | - |
| 21.01.2026 | 114,55 | 119,48 | 114,00 | 118,50 | 2,38% | - |
| 20.01.2026 | 116,03 | 116,83 | 113,80 | 115,75 | -0,96% | - |
| 19.01.2026 | 117,28 | 117,28 | 116,75 | 116,88 | -0,66% | - |
| 16.01.2026 | 119,73 | 120,33 | 117,50 | 117,65 | -2,00% | - |
| 15.01.2026 | 117,53 | 120,78 | 117,48 | 120,05 | 2,21% | - |
| 14.01.2026 | 120,10 | 120,25 | 116,73 | 117,45 | -2,04% | 2,00 |
| 13.01.2026 | 118,73 | 120,05 | 117,73 | 119,90 | 0,25% | - |
| 12.01.2026 | 119,78 | 120,60 | 118,23 | 119,60 | -0,42% | - |
| 09.01.2026 | 113,08 | 120,28 | 113,08 | 120,10 | 5,07% | 1,00 |
| 08.01.2026 | 108,40 | 114,35 | 107,95 | 114,30 | 5,18% | - |
| 07.01.2026 | 110,13 | 114,08 | 108,35 | 108,68 | -1,34% | - |
| 06.01.2026 | 109,10 | 110,20 | 107,43 | 110,15 | 0,89% | - |
| 05.01.2026 | 109,43 | 111,18 | 108,08 | 109,18 | 0,62% | - |
| 02.01.2026 | 109,00 | 109,88 | 107,78 | 108,50 | -0,64% | - |
| 30.12.2025 | 109,28 | 109,28 | 109,18 | 109,20 | -0,05% | - |
| 29.12.2025 | 109,70 | 109,70 | 108,38 | 109,25 | 1,25% | - |
| 23.12.2025 | 108,60 | 108,60 | 107,15 | 107,90 | -0,60% | - |
| 22.12.2025 | 109,00 | 109,50 | 107,68 | 108,55 | 0,32% | - |
| 19.12.2025 | 113,45 | 113,68 | 108,15 | 108,20 | -5,75% | - |
| 18.12.2025 | 114,93 | 116,25 | 113,60 | 114,80 | 0,90% | - |
| 17.12.2025 | 113,45 | 114,75 | 111,33 | 113,78 | -0,42% | - |
| 16.12.2025 | 114,45 | 115,65 | 113,23 | 114,25 | -0,93% | - |
| 15.12.2025 | 115,58 | 116,73 | 114,03 | 115,33 | 0,13% | - |
| 12.12.2025 | 115,68 | 116,43 | 114,68 | 115,18 | -0,71% | - |
| 11.12.2025 | 116,15 | 117,48 | 114,15 | 116,00 | 0,19% | - |
| 10.12.2025 | 110,85 | 115,88 | 110,53 | 115,78 | 4,66% | - |
| 09.12.2025 | 112,45 | 113,28 | 110,23 | 110,63 | -1,54% | - |
| 08.12.2025 | 114,73 | 115,18 | 112,03 | 112,35 | -2,20% | - |
| 05.12.2025 | 115,23 | 116,33 | 114,25 | 114,88 | -1,01% | - |
| 04.12.2025 | 117,78 | 118,70 | 115,35 | 116,05 | -1,84% | - |
| 03.12.2025 | 117,03 | 119,63 | 116,38 | 118,23 | 0,49% | - |
| 02.12.2025 | 117,10 | 118,50 | 116,25 | 117,65 | -0,04% | - |
| 01.12.2025 | 118,63 | 119,13 | 116,55 | 117,70 | -0,21% | - |
| 28.11.2025 | 120,38 | 120,93 | 117,95 | 117,95 | -1,97% | - |
| 27.11.2025 | 120,35 | 120,58 | 120,28 | 120,33 | -0,97% | - |
| 26.11.2025 | 118,53 | 121,53 | 117,03 | 121,50 | 2,10% | - |
| 25.11.2025 | 112,08 | 119,40 | 111,70 | 119,00 | 6,18% | - |
| 24.11.2025 | 113,45 | 113,83 | 111,75 | 112,08 | -1,86% | - |
| 21.11.2025 | 108,00 | 114,55 | 107,80 | 114,20 | 5,45% | - |
| 20.11.2025 | 108,70 | 108,95 | 108,03 | 108,30 | 0,81% | - |
| 19.11.2025 | 106,90 | 108,65 | 106,80 | 107,43 | 0,68% | - |
| 18.11.2025 | 107,08 | 107,28 | 105,53 | 106,70 | -0,70% | - |
| 17.11.2025 | 111,03 | 111,43 | 107,25 | 107,45 | -3,50% | - |
| 14.11.2025 | 111,18 | 112,68 | 109,88 | 111,35 | 0,09% | - |
| 13.11.2025 | 111,70 | 113,33 | 110,48 | 111,25 | -0,45% | - |
| 12.11.2025 | 113,20 | 114,45 | 111,40 | 111,75 | -1,19% | - |
| 11.11.2025 | 111,75 | 113,68 | 111,00 | 113,10 | 0,76% | - |
| 10.11.2025 | 110,70 | 112,60 | 109,40 | 112,25 | 2,37% | - |
| 07.11.2025 | 109,83 | 111,55 | 107,23 | 109,65 | -0,11% | - |
| 06.11.2025 | 111,15 | 111,48 | 109,43 | 109,78 | -1,30% | - |
| 05.11.2025 | 110,55 | 112,25 | 109,73 | 111,23 | 0,34% | - |
| 04.11.2025 | 109,43 | 111,03 | 108,23 | 110,85 | 1,74% | - |
| 03.11.2025 | 108,63 | 109,20 | 106,35 | 108,95 | 0,25% | - |
| 31.10.2025 | 109,25 | 110,18 | 107,60 | 108,68 | 0,49% | - |
| 30.10.2025 | 107,63 | 110,28 | 107,15 | 108,15 | 0,28% | - |
| 29.10.2025 | 112,45 | 113,03 | 106,98 | 107,85 | -3,86% | - |
| 28.10.2025 | 110,25 | 112,70 | 105,35 | 112,18 | 1,17% | - |
| 27.10.2025 | 111,70 | 113,25 | 110,33 | 110,88 | -1,79% | - |
| 24.10.2025 | 113,70 | 116,15 | 112,65 | 112,90 | -1,89% | - |
| 23.10.2025 | 115,33 | 115,35 | 112,75 | 115,08 | 0,00% | - |
| 22.10.2025 | 120,95 | 121,25 | 112,33 | 115,08 | -4,56% | - |
| 21.10.2025 | 119,43 | 121,45 | 117,80 | 120,58 | 0,86% | - |
| 20.10.2025 | 118,05 | 120,23 | 118,03 | 119,55 | 2,20% | - |
| 17.10.2025 | 115,40 | 117,28 | 113,68 | 116,98 | 2,03% | - |
| 16.10.2025 | 115,48 | 116,18 | 113,70 | 114,65 | -0,76% | - |
| 15.10.2025 | 116,73 | 119,00 | 115,45 | 115,53 | -1,39% | - |
| 14.10.2025 | 112,10 | 117,30 | 110,70 | 117,15 | 5,28% | - |
| 13.10.2025 | 112,10 | 115,03 | 110,85 | 111,28 | -0,49% | - |
| 10.10.2025 | 114,93 | 117,00 | 111,65 | 111,83 | -3,24% | - |
| 09.10.2025 | 116,58 | 116,85 | 113,08 | 115,58 | -1,53% | - |
| 08.10.2025 | 117,58 | 117,58 | 117,25 | 117,38 | 0,02% | - |
| 07.10.2025 | 122,15 | 122,90 | 116,88 | 117,35 | -4,36% | - |
| 06.10.2025 | 126,10 | 128,52 | 122,55 | 122,70 | -2,70% | - |
| 03.10.2025 | 125,40 | 128,33 | 124,60 | 126,10 | 0,46% | - |
| 02.10.2025 | 125,50 | 126,03 | 123,23 | 125,53 | 0,70% | - |
| 01.10.2025 | 123,10 | 124,68 | 121,53 | 124,65 | 1,59% | - |
| 30.09.2025 | 123,90 | 125,25 | 121,95 | 122,70 | -0,93% | - |
| 29.09.2025 | 124,60 | 125,35 | 122,58 | 123,85 | -0,56% | - |
| 26.09.2025 | 122,95 | 124,70 | 122,53 | 124,55 | 1,10% | - |
| 25.09.2025 | 123,88 | 125,10 | 122,03 | 123,20 | -1,02% | - |
| 24.09.2025 | 121,93 | 125,65 | 121,83 | 124,48 | 2,47% | - |
| 23.09.2025 | 125,13 | 125,13 | 120,93 | 121,48 | -1,16% | - |
| 22.09.2025 | 125,70 | 125,75 | 122,25 | 122,90 | -2,36% | - |
| 19.09.2025 | 129,48 | 130,25 | 125,65 | 125,88 | -2,89% | - |
| 18.09.2025 | 128,68 | 129,85 | 127,45 | 129,63 | 0,72% | - |
| 17.09.2025 | 126,80 | 133,23 | 126,30 | 128,70 | 1,82% | - |
| 16.09.2025 | 129,58 | 129,68 | 125,90 | 126,40 | -2,45% | - |
| 15.09.2025 | 131,43 | 132,02 | 127,93 | 129,58 | -2,02% | - |
| 12.09.2025 | 133,70 | 133,95 | 131,40 | 132,25 | 0,11% | - |
| 11.09.2025 | 129,48 | 132,58 | 128,85 | 132,10 | 2,44% | - |
| 10.09.2025 | 130,63 | 132,77 | 128,77 | 128,95 | -1,58% | 1,00 |
| 09.09.2025 | 133,60 | 134,23 | 129,73 | 131,02 | -1,63% | 8,00 |
| 08.09.2025 | 133,93 | 134,27 | 131,23 | 133,20 | -0,58% | - |
| 05.09.2025 | 132,08 | 135,88 | 130,43 | 133,98 | 1,25% | 1,00 |
| 04.09.2025 | 126,93 | 133,08 | 126,93 | 132,33 | 4,28% | - |
| 03.09.2025 | 125,95 | 127,60 | 124,23 | 126,90 | 0,73% | - |