147,550€
0,37%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 147,27 | 153,63 | 145,58 | 152,63 | 3,84% | - |
| 26.09.2024 | 144,73 | 148,40 | 144,55 | 146,98 | 1,38% | - |
| 25.09.2024 | 150,98 | 150,98 | 144,40 | 144,98 | -3,29% | - |
| 24.09.2024 | 153,63 | 154,40 | 149,77 | 149,90 | -2,39% | - |
| 23.09.2024 | 151,95 | 159,00 | 150,83 | 153,58 | 1,29% | - |
| 20.09.2024 | 159,93 | 159,93 | 148,15 | 151,63 | -1,99% | - |
| 19.09.2024 | 150,38 | 156,25 | 150,38 | 154,70 | 2,79% | - |
| 18.09.2024 | 150,02 | 154,63 | 147,68 | 150,50 | 0,27% | - |
| 17.09.2024 | 150,02 | 152,48 | 148,20 | 150,10 | 0,02% | - |
| 16.09.2024 | 150,18 | 150,90 | 146,52 | 150,08 | -0,12% | - |
| 13.09.2024 | 143,60 | 151,00 | 143,52 | 150,25 | 7,80% | - |
| 12.09.2024 | 139,43 | 145,95 | 138,93 | 139,38 | 0,04% | - |
| 11.09.2024 | 139,60 | 139,63 | 133,95 | 139,33 | -0,20% | - |
| 10.09.2024 | 141,02 | 142,80 | 137,30 | 139,60 | -1,38% | - |
| 09.09.2024 | 141,70 | 144,90 | 140,40 | 141,55 | -0,49% | - |
| 06.09.2024 | 140,58 | 145,18 | 139,10 | 142,25 | 1,12% | - |
| 05.09.2024 | 140,38 | 142,88 | 139,18 | 140,68 | 0,21% | - |
| 04.09.2024 | 140,20 | 141,02 | 136,93 | 140,38 | 0,39% | - |
| 03.09.2024 | 144,25 | 145,33 | 139,10 | 139,83 | -3,07% | - |
| 02.09.2024 | 144,10 | 144,25 | 143,63 | 144,25 | -0,14% | - |
| 30.08.2024 | 142,85 | 144,65 | 141,00 | 144,45 | 1,40% | - |
| 29.08.2024 | 143,45 | 145,08 | 141,38 | 142,45 | -0,84% | - |
| 28.08.2024 | 145,13 | 146,08 | 141,95 | 143,65 | -1,10% | - |
| 27.08.2024 | 147,35 | 147,58 | 143,85 | 145,25 | -1,63% | - |
| 26.08.2024 | 146,18 | 150,68 | 146,08 | 147,65 | 0,94% | - |
| 23.08.2024 | 139,25 | 146,77 | 139,20 | 146,27 | 5,04% | - |
| 22.08.2024 | 138,58 | 140,65 | 138,52 | 139,25 | 0,63% | - |
| 21.08.2024 | 132,70 | 139,18 | 132,70 | 138,38 | 4,37% | - |
| 20.08.2024 | 133,83 | 135,13 | 132,15 | 132,58 | -0,69% | - |
| 19.08.2024 | 131,20 | 134,45 | 130,83 | 133,50 | 1,87% | - |
| 16.08.2024 | 133,98 | 136,23 | 130,60 | 131,05 | -2,09% | - |
| 15.08.2024 | 130,68 | 135,35 | 130,43 | 133,85 | 2,65% | - |
| 14.08.2024 | 131,20 | 132,33 | 128,77 | 130,40 | -0,67% | - |
| 13.08.2024 | 129,50 | 134,08 | 129,18 | 131,27 | 1,63% | - |
| 12.08.2024 | 132,38 | 134,10 | 128,48 | 129,18 | -2,56% | - |
| 09.08.2024 | 130,50 | 133,98 | 130,13 | 132,58 | 1,61% | - |
| 08.08.2024 | 128,33 | 134,18 | 127,53 | 130,48 | 1,72% | - |
| 07.08.2024 | 134,30 | 138,38 | 127,60 | 128,27 | -4,24% | - |
| 06.08.2024 | 133,77 | 137,70 | 130,65 | 133,95 | 0,24% | - |
| 05.08.2024 | 140,98 | 140,98 | 126,68 | 133,63 | -5,01% | 20,00 |
| 02.08.2024 | 148,95 | 148,95 | 136,85 | 140,68 | -5,25% | - |
| 01.08.2024 | 154,52 | 156,00 | 146,98 | 148,48 | -3,82% | - |
| 31.07.2024 | 154,98 | 160,50 | 150,18 | 154,38 | -0,63% | - |
| 30.07.2024 | 153,98 | 160,23 | 148,43 | 155,35 | 1,16% | - |
| 29.07.2024 | 152,50 | 155,02 | 151,58 | 153,58 | 0,56% | - |
| 26.07.2024 | 146,08 | 154,25 | 146,08 | 152,73 | 4,34% | - |
| 25.07.2024 | 141,30 | 149,23 | 140,52 | 146,38 | 3,54% | - |
| 24.07.2024 | 143,45 | 146,50 | 141,20 | 141,38 | -1,67% | - |
| 23.07.2024 | 139,43 | 144,30 | 137,90 | 143,77 | 3,31% | - |
| 22.07.2024 | 136,18 | 139,48 | 133,68 | 139,18 | 2,11% | - |
| 19.07.2024 | 135,48 | 137,85 | 134,13 | 136,30 | 0,63% | - |
| 18.07.2024 | 137,68 | 147,13 | 135,05 | 135,45 | -1,46% | - |
| 17.07.2024 | 136,60 | 138,68 | 133,90 | 137,45 | 0,40% | - |
| 16.07.2024 | 126,23 | 137,35 | 125,88 | 136,90 | 8,46% | - |
| 15.07.2024 | 124,60 | 129,10 | 124,60 | 126,23 | 0,94% | - |
| 12.07.2024 | 122,93 | 127,30 | 122,68 | 125,05 | 1,81% | - |
| 11.07.2024 | 112,83 | 123,43 | 112,23 | 122,83 | 8,72% | - |
| 10.07.2024 | 110,03 | 113,45 | 109,83 | 112,98 | 2,77% | - |
| 09.07.2024 | 110,10 | 111,85 | 109,25 | 109,93 | -0,09% | - |
| 08.07.2024 | 106,93 | 110,15 | 106,90 | 110,03 | 2,71% | - |
| 05.07.2024 | 108,03 | 109,90 | 106,70 | 107,13 | -0,83% | - |
| 04.07.2024 | 109,73 | 109,73 | 107,85 | 108,03 | -1,55% | - |
| 03.07.2024 | 109,43 | 110,93 | 108,45 | 109,73 | 0,32% | 36,00 |
| 02.07.2024 | 109,60 | 109,70 | 108,05 | 109,38 | -0,30% | - |
| 01.07.2024 | 113,95 | 113,95 | 109,50 | 109,70 | -3,86% | - |