111,700€
-1,76%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 113,60 | 115,40 | 110,68 | 111,80 | -1,67% | - |
| 20.02.2025 | 111,55 | 114,05 | 110,40 | 113,70 | 1,77% | - |
| 19.02.2025 | 112,18 | 112,43 | 108,48 | 111,73 | -0,40% | - |
| 18.02.2025 | 113,80 | 114,48 | 110,00 | 112,18 | -1,64% | - |
| 17.02.2025 | 113,63 | 114,15 | 113,63 | 114,05 | 0,44% | - |
| 14.02.2025 | 112,63 | 115,73 | 112,05 | 113,55 | 0,98% | - |
| 13.02.2025 | 112,83 | 114,55 | 111,75 | 112,45 | -0,24% | - |
| 12.02.2025 | 115,50 | 115,50 | 110,63 | 112,73 | -2,32% | - |
| 11.02.2025 | 113,60 | 115,83 | 111,93 | 115,40 | 1,50% | - |
| 10.02.2025 | 112,40 | 114,80 | 112,40 | 113,70 | 1,11% | - |
| 07.02.2025 | 115,75 | 116,03 | 112,00 | 112,45 | -2,87% | - |
| 06.02.2025 | 116,28 | 118,05 | 114,73 | 115,78 | -0,17% | - |
| 05.02.2025 | 117,43 | 118,93 | 115,30 | 115,98 | -1,17% | - |
| 04.02.2025 | 117,33 | 118,20 | 115,30 | 117,35 | -0,19% | - |
| 03.02.2025 | 120,33 | 121,58 | 116,43 | 117,58 | -3,07% | 47,00 |
| 31.01.2025 | 125,08 | 126,68 | 120,95 | 121,30 | -2,96% | - |
| 30.01.2025 | 123,28 | 126,30 | 122,20 | 125,00 | 1,15% | - |
| 29.01.2025 | 129,68 | 131,80 | 122,13 | 123,58 | -4,87% | - |
| 28.01.2025 | 131,60 | 133,73 | 129,85 | 129,90 | -1,27% | - |
| 27.01.2025 | 129,02 | 134,80 | 127,33 | 131,58 | 2,10% | - |
| 24.01.2025 | 131,10 | 131,10 | 127,98 | 128,88 | -1,49% | - |
| 23.01.2025 | 131,48 | 132,20 | 129,52 | 130,83 | -0,36% | - |
| 22.01.2025 | 132,65 | 133,45 | 129,88 | 131,30 | -1,06% | - |
| 21.01.2025 | 132,43 | 136,38 | 132,43 | 132,70 | 0,23% | - |
| 20.01.2025 | 133,65 | 133,70 | 132,13 | 132,40 | -1,47% | - |
| 17.01.2025 | 133,00 | 137,25 | 132,55 | 134,38 | 0,98% | - |
| 16.01.2025 | 133,40 | 134,27 | 131,33 | 133,08 | -0,17% | - |
| 15.01.2025 | 129,10 | 136,25 | 129,05 | 133,30 | 3,41% | - |
| 14.01.2025 | 123,25 | 129,23 | 123,25 | 128,90 | 4,18% | - |
| 13.01.2025 | 121,28 | 123,85 | 120,45 | 123,73 | 1,87% | - |
| 10.01.2025 | 124,00 | 124,68 | 120,83 | 121,45 | -2,04% | - |
| 09.01.2025 | 123,93 | 124,20 | 123,70 | 123,98 | 0,04% | 75,00 |
| 08.01.2025 | 122,55 | 124,88 | 121,25 | 123,93 | 1,23% | - |
| 07.01.2025 | 125,35 | 127,33 | 121,68 | 122,43 | -2,37% | - |
| 06.01.2025 | 128,02 | 129,33 | 124,98 | 125,40 | -1,95% | - |
| 03.01.2025 | 127,28 | 129,05 | 126,60 | 127,90 | 0,33% | - |
| 02.01.2025 | 128,15 | 132,25 | 126,78 | 127,48 | 0,26% | - |
| 30.12.2024 | 128,52 | 128,52 | 127,03 | 127,15 | -0,43% | - |
| 27.12.2024 | 128,95 | 131,00 | 127,65 | 127,70 | -0,91% | - |
| 23.12.2024 | 128,50 | 129,85 | 127,55 | 128,88 | 0,43% | - |
| 20.12.2024 | 131,63 | 132,50 | 128,20 | 128,33 | -2,40% | - |
| 19.12.2024 | 136,60 | 136,77 | 131,40 | 131,48 | -3,84% | - |
| 18.12.2024 | 143,68 | 145,88 | 136,10 | 136,73 | -4,80% | - |
| 17.12.2024 | 147,27 | 149,05 | 142,98 | 143,63 | -2,30% | - |
| 16.12.2024 | 144,58 | 148,48 | 144,05 | 147,00 | 1,78% | - |
| 13.12.2024 | 148,63 | 150,45 | 142,10 | 144,43 | -3,15% | - |
| 12.12.2024 | 149,08 | 150,65 | 147,88 | 149,13 | -0,17% | - |
| 11.12.2024 | 150,23 | 153,10 | 148,90 | 149,38 | -0,47% | - |
| 10.12.2024 | 152,55 | 152,93 | 147,05 | 150,08 | -1,61% | - |
| 09.12.2024 | 150,60 | 153,25 | 150,52 | 152,52 | 1,24% | - |
| 06.12.2024 | 150,95 | 154,80 | 148,98 | 150,65 | -0,31% | - |
| 05.12.2024 | 154,35 | 155,50 | 150,63 | 151,13 | -2,14% | 65,00 |
| 04.12.2024 | 159,83 | 160,93 | 153,30 | 154,43 | -3,18% | - |
| 03.12.2024 | 158,95 | 160,73 | 157,88 | 159,50 | 0,38% | - |
| 02.12.2024 | 156,00 | 161,50 | 155,35 | 158,90 | 1,74% | - |
| 29.11.2024 | 156,20 | 159,45 | 154,83 | 156,18 | -0,02% | - |
| 28.11.2024 | 155,73 | 156,38 | 155,73 | 156,20 | 0,34% | - |
| 27.11.2024 | 157,43 | 160,00 | 154,75 | 155,68 | -1,05% | - |
| 26.11.2024 | 161,18 | 161,63 | 154,98 | 157,33 | -2,45% | - |
| 25.11.2024 | 154,15 | 164,33 | 153,88 | 161,27 | 4,37% | 19,00 |
| 22.11.2024 | 150,75 | 154,70 | 148,95 | 154,52 | 3,67% | - |
| 21.11.2024 | 146,60 | 151,50 | 146,35 | 149,05 | 1,55% | - |
| 20.11.2024 | 146,98 | 148,43 | 145,65 | 146,77 | -0,31% | - |
| 19.11.2024 | 146,00 | 147,75 | 143,68 | 147,23 | 0,80% | - |
| 18.11.2024 | 147,55 | 148,40 | 145,05 | 146,05 | -1,08% | - |
| 15.11.2024 | 147,10 | 150,10 | 145,02 | 147,65 | 0,44% | 12,00 |
| 14.11.2024 | 145,40 | 149,30 | 144,70 | 147,00 | 1,14% | - |
| 13.11.2024 | 146,83 | 151,10 | 144,83 | 145,35 | -0,99% | - |
| 12.11.2024 | 155,85 | 156,68 | 146,77 | 146,80 | -5,79% | - |
| 11.11.2024 | 155,85 | 160,05 | 155,30 | 155,83 | 0,02% | - |
| 08.11.2024 | 152,15 | 156,50 | 151,90 | 155,80 | 2,20% | - |
| 07.11.2024 | 150,00 | 153,55 | 149,15 | 152,45 | 1,99% | - |
| 06.11.2024 | 148,77 | 154,45 | 144,40 | 149,48 | 2,10% | - |
| 05.11.2024 | 143,35 | 146,88 | 141,90 | 146,40 | 2,06% | - |
| 04.11.2024 | 138,23 | 146,35 | 136,88 | 143,45 | 3,76% | - |
| 01.11.2024 | 139,30 | 144,05 | 137,15 | 138,25 | -1,21% | - |
| 31.10.2024 | 140,95 | 141,33 | 138,68 | 139,95 | -0,59% | - |
| 30.10.2024 | 141,90 | 145,10 | 138,25 | 140,77 | -0,79% | - |
| 29.10.2024 | 148,20 | 148,33 | 135,75 | 141,90 | -4,22% | - |
| 28.10.2024 | 145,77 | 149,88 | 145,73 | 148,15 | 1,59% | - |
| 25.10.2024 | 148,02 | 149,50 | 145,60 | 145,83 | -1,57% | - |
| 24.10.2024 | 146,77 | 149,90 | 146,23 | 148,15 | 0,83% | - |
| 23.10.2024 | 146,38 | 148,00 | 145,05 | 146,93 | 0,38% | - |
| 22.10.2024 | 152,52 | 152,52 | 146,20 | 146,38 | -3,97% | - |
| 21.10.2024 | 160,35 | 160,80 | 152,30 | 152,43 | -5,00% | - |
| 18.10.2024 | 158,63 | 162,15 | 157,80 | 160,45 | 1,25% | - |
| 17.10.2024 | 161,05 | 162,45 | 156,98 | 158,48 | -1,55% | - |
| 16.10.2024 | 155,75 | 162,35 | 155,58 | 160,98 | 3,16% | - |
| 15.10.2024 | 153,52 | 158,35 | 152,73 | 156,05 | 1,64% | - |
| 14.10.2024 | 148,90 | 154,20 | 147,27 | 153,52 | 3,14% | - |
| 11.10.2024 | 147,13 | 149,50 | 146,02 | 148,85 | 1,59% | - |
| 10.10.2024 | 148,40 | 149,25 | 144,50 | 146,52 | -1,16% | - |
| 09.10.2024 | 149,00 | 150,08 | 147,93 | 148,25 | -0,60% | - |
| 08.10.2024 | 148,30 | 150,93 | 147,30 | 149,15 | 0,64% | - |
| 07.10.2024 | 151,00 | 151,02 | 146,35 | 148,20 | -1,81% | - |
| 04.10.2024 | 151,80 | 155,90 | 147,25 | 150,93 | -0,56% | - |
| 03.10.2024 | 151,27 | 153,02 | 148,80 | 151,77 | 0,48% | - |
| 02.10.2024 | 155,70 | 156,05 | 150,27 | 151,05 | -2,96% | - |
| 01.10.2024 | 153,90 | 156,50 | 151,23 | 155,65 | 1,04% | - |
| 30.09.2024 | 152,27 | 154,20 | 150,30 | 154,05 | 0,93% | - |