125,800€
-0,14%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 125,95 | 126,38 | 125,60 | 125,78 | -0,16% | - |
| 02.09.2025 | 125,98 | 126,68 | 123,18 | 125,98 | 0,04% | - |
| 01.09.2025 | 126,05 | 126,08 | 125,35 | 125,93 | -0,10% | - |
| 29.08.2025 | 125,35 | 126,13 | 124,13 | 126,05 | 0,60% | 20,00 |
| 28.08.2025 | 125,48 | 125,83 | 123,15 | 125,30 | -0,20% | - |
| 27.08.2025 | 125,20 | 126,53 | 124,75 | 125,55 | 0,36% | - |
| 26.08.2025 | 125,53 | 126,53 | 124,30 | 125,10 | -0,58% | - |
| 25.08.2025 | 125,35 | 126,03 | 122,83 | 125,83 | 0,34% | - |
| 22.08.2025 | 119,83 | 126,83 | 119,03 | 125,40 | 4,94% | - |
| 21.08.2025 | 120,08 | 120,35 | 117,58 | 119,50 | -0,21% | - |
| 20.08.2025 | 122,90 | 123,43 | 119,43 | 119,75 | -2,64% | - |
| 19.08.2025 | 121,60 | 124,95 | 121,15 | 123,00 | 1,32% | - |
| 18.08.2025 | 121,65 | 122,93 | 120,98 | 121,40 | -0,35% | - |
| 15.08.2025 | 122,60 | 124,48 | 120,38 | 121,83 | -0,63% | - |
| 14.08.2025 | 123,65 | 124,25 | 120,95 | 122,60 | -1,03% | - |
| 13.08.2025 | 117,23 | 124,83 | 116,23 | 123,88 | 5,56% | - |
| 12.08.2025 | 111,45 | 117,65 | 110,85 | 117,35 | 4,85% | - |
| 11.08.2025 | 112,25 | 113,30 | 110,13 | 111,93 | -0,13% | - |
| 08.08.2025 | 110,75 | 112,45 | 110,40 | 112,08 | 1,36% | - |
| 07.08.2025 | 111,05 | 114,35 | 110,53 | 110,58 | -0,41% | - |
| 06.08.2025 | 112,10 | 112,95 | 110,85 | 111,03 | -1,14% | - |
| 05.08.2025 | 109,13 | 113,33 | 108,45 | 112,30 | 2,56% | - |
| 04.08.2025 | 105,83 | 109,50 | 105,50 | 109,50 | 3,08% | - |
| 01.08.2025 | 105,25 | 108,45 | 102,55 | 106,23 | 0,66% | - |
| 31.07.2025 | 105,65 | 106,35 | 103,40 | 105,53 | -0,26% | 1,00 |
| 30.07.2025 | 105,98 | 108,75 | 104,75 | 105,80 | -0,07% | - |
| 29.07.2025 | 106,60 | 108,48 | 104,60 | 105,88 | -0,70% | - |
| 28.07.2025 | 104,08 | 106,70 | 103,65 | 106,63 | 2,28% | - |
| 25.07.2025 | 103,08 | 104,30 | 102,10 | 104,25 | 1,29% | - |
| 24.07.2025 | 105,33 | 106,35 | 100,85 | 102,93 | -2,51% | - |
| 23.07.2025 | 104,93 | 109,53 | 103,43 | 105,58 | 0,88% | - |
| 22.07.2025 | 97,76 | 105,20 | 97,45 | 104,65 | 6,98% | - |
| 21.07.2025 | 98,14 | 99,53 | 97,35 | 97,82 | -0,38% | - |
| 18.07.2025 | 99,85 | 100,09 | 97,58 | 98,19 | -1,59% | - |
| 17.07.2025 | 99,10 | 101,07 | 98,75 | 99,78 | 0,80% | - |
| 16.07.2025 | 98,54 | 100,60 | 96,25 | 98,98 | 0,29% | - |
| 15.07.2025 | 102,53 | 103,45 | 97,71 | 98,69 | -3,88% | - |
| 14.07.2025 | 103,25 | 103,65 | 101,50 | 102,68 | -0,99% | - |
| 11.07.2025 | 103,45 | 104,18 | 101,15 | 103,70 | 0,00% | - |
| 10.07.2025 | 101,23 | 104,15 | 100,37 | 103,70 | 2,09% | - |
| 09.07.2025 | 96,07 | 101,80 | 96,01 | 101,58 | 5,66% | - |
| 08.07.2025 | 95,59 | 97,98 | 94,79 | 96,13 | 0,59% | - |
| 07.07.2025 | 97,06 | 100,30 | 95,16 | 95,57 | -1,54% | - |
| 04.07.2025 | 98,20 | 98,20 | 96,94 | 97,06 | -0,85% | - |
| 03.07.2025 | 100,09 | 102,20 | 97,09 | 97,89 | -2,32% | - |
| 02.07.2025 | 98,80 | 100,93 | 98,52 | 100,22 | 1,31% | - |
| 01.07.2025 | 95,13 | 103,03 | 93,91 | 98,92 | 3,98% | - |
| 30.06.2025 | 95,77 | 97,37 | 94,83 | 95,13 | -1,45% | - |
| 27.06.2025 | 95,07 | 98,10 | 94,45 | 96,53 | 1,49% | - |
| 26.06.2025 | 94,20 | 95,15 | 92,69 | 95,11 | 0,61% | - |
| 25.06.2025 | 96,55 | 97,42 | 94,09 | 94,53 | -2,10% | - |
| 24.06.2025 | 95,59 | 97,80 | 93,76 | 96,56 | 1,13% | - |
| 23.06.2025 | 92,31 | 95,48 | 91,20 | 95,48 | 3,60% | - |
| 20.06.2025 | 90,09 | 92,70 | 89,82 | 92,16 | 2,30% | - |
| 19.06.2025 | 91,07 | 91,23 | 90,09 | 90,09 | -1,08% | - |
| 18.06.2025 | 90,77 | 92,40 | 90,32 | 91,07 | 0,26% | - |
| 17.06.2025 | 93,44 | 95,30 | 90,54 | 90,83 | -2,57% | - |
| 16.06.2025 | 92,66 | 93,73 | 91,47 | 93,23 | 0,60% | - |
| 13.06.2025 | 95,29 | 95,90 | 91,98 | 92,67 | -2,65% | - |
| 12.06.2025 | 95,67 | 95,80 | 93,05 | 95,19 | -0,50% | - |
| 11.06.2025 | 98,26 | 100,32 | 95,61 | 95,67 | -2,52% | - |
| 10.06.2025 | 95,35 | 98,70 | 94,91 | 98,14 | 2,86% | - |
| 09.06.2025 | 93,95 | 96,20 | 93,58 | 95,41 | 1,66% | - |
| 06.06.2025 | 96,03 | 97,31 | 93,72 | 93,85 | -1,86% | - |
| 05.06.2025 | 95,17 | 96,34 | 93,37 | 95,63 | 0,25% | - |
| 04.06.2025 | 93,54 | 95,80 | 93,19 | 95,39 | 1,95% | - |
| 03.06.2025 | 91,67 | 94,07 | 91,53 | 93,57 | 2,06% | - |
| 02.06.2025 | 93,82 | 94,07 | 90,52 | 91,68 | -2,41% | - |
| 30.05.2025 | 94,11 | 94,78 | 93,37 | 93,94 | -0,27% | - |
| 29.05.2025 | 94,78 | 96,58 | 92,89 | 94,19 | -0,53% | - |
| 28.05.2025 | 96,73 | 96,99 | 93,66 | 94,69 | -2,09% | - |
| 27.05.2025 | 94,85 | 96,90 | 93,65 | 96,71 | 1,71% | - |
| 26.05.2025 | 93,57 | 95,08 | 93,57 | 95,08 | 1,39% | - |
| 23.05.2025 | 94,26 | 94,67 | 91,41 | 93,78 | -0,51% | - |
| 22.05.2025 | 93,94 | 94,72 | 92,08 | 94,26 | 0,32% | - |
| 21.05.2025 | 96,91 | 97,03 | 93,07 | 93,96 | -3,31% | - |
| 20.05.2025 | 98,43 | 99,16 | 96,82 | 97,18 | -1,20% | - |
| 19.05.2025 | 100,73 | 100,73 | 96,82 | 98,36 | -2,30% | - |
| 16.05.2025 | 98,38 | 101,00 | 98,21 | 100,68 | 2,19% | - |
| 15.05.2025 | 98,22 | 98,75 | 96,03 | 98,52 | 0,26% | - |
| 14.05.2025 | 102,10 | 102,23 | 98,03 | 98,26 | -3,86% | - |
| 13.05.2025 | 102,45 | 104,50 | 101,73 | 102,20 | -0,17% | - |
| 12.05.2025 | 97,52 | 106,00 | 97,52 | 102,38 | 5,29% | - |
| 09.05.2025 | 98,73 | 98,74 | 96,65 | 97,23 | -1,43% | - |
| 08.05.2025 | 96,43 | 99,63 | 96,39 | 98,64 | 2,46% | - |
| 07.05.2025 | 95,38 | 97,09 | 94,92 | 96,27 | 1,45% | - |
| 06.05.2025 | 97,70 | 97,70 | 94,39 | 94,89 | -2,98% | - |
| 05.05.2025 | 96,86 | 98,45 | 95,55 | 97,80 | 0,17% | - |
| 02.05.2025 | 92,52 | 97,84 | 92,52 | 97,63 | 3,55% | - |
| 30.04.2025 | 92,45 | 94,49 | 90,11 | 94,28 | 1,79% | - |
| 29.04.2025 | 92,45 | 93,28 | 90,71 | 92,62 | 0,59% | - |
| 28.04.2025 | 92,42 | 93,95 | 90,62 | 92,08 | -1,02% | - |
| 25.04.2025 | 94,16 | 94,86 | 91,94 | 93,03 | -1,26% | - |
| 24.04.2025 | 92,94 | 94,73 | 91,49 | 94,22 | 1,02% | 10,00 |
| 23.04.2025 | 95,75 | 100,17 | 93,14 | 93,27 | -2,31% | - |
| 22.04.2025 | 89,86 | 95,59 | 89,86 | 95,48 | 2,49% | - |
| 17.04.2025 | 92,21 | 93,81 | 90,28 | 93,16 | 1,74% | - |
| 16.04.2025 | 94,10 | 95,55 | 89,97 | 91,57 | -2,66% | - |
| 15.04.2025 | 94,44 | 96,24 | 93,37 | 94,07 | -0,44% | - |
| 14.04.2025 | 93,56 | 96,90 | 91,68 | 94,49 | 0,94% | - |