59,250€
-1,66%
Echtzeit-Aktienkurs Mueller Industries
Bid:
Ask:
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 60,25 | 61,25 | 59,25 | 59,50 | -1,24% | - |
| 05.09.2024 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | - |
| 04.09.2024 | 62,25 | 62,50 | 60,25 | 61,25 | -1,21% | - |
| 03.09.2024 | 65,75 | 66,00 | 61,75 | 62,00 | -5,70% | - |
| 02.09.2024 | 66,00 | 66,00 | 65,50 | 65,75 | 0,00% | - |
| 30.08.2024 | 64,50 | 65,75 | 64,50 | 65,75 | 1,94% | - |
| 29.08.2024 | 63,00 | 64,75 | 62,75 | 64,50 | 2,38% | - |
| 28.08.2024 | 62,25 | 63,75 | 62,25 | 63,00 | 1,20% | - |
| 27.08.2024 | 63,50 | 64,00 | 62,25 | 62,25 | -1,97% | - |
| 26.08.2024 | 63,25 | 64,25 | 63,25 | 63,50 | 0,40% | - |
| 23.08.2024 | 62,25 | 63,75 | 62,25 | 63,25 | 1,61% | - |
| 22.08.2024 | 63,00 | 63,25 | 62,25 | 62,25 | -1,19% | - |
| 21.08.2024 | 61,00 | 63,00 | 60,50 | 63,00 | 3,28% | 100,00 |
| 20.08.2024 | 62,25 | 62,75 | 60,75 | 61,00 | -2,01% | - |
| 19.08.2024 | 62,00 | 62,50 | 61,75 | 62,25 | 0,00% | - |
| 16.08.2024 | 62,50 | 63,25 | 61,50 | 62,25 | -0,40% | - |
| 15.08.2024 | 61,25 | 63,25 | 61,25 | 62,50 | 1,63% | - |
| 14.08.2024 | 62,75 | 62,75 | 61,00 | 61,50 | -0,40% | - |
| 13.08.2024 | 61,25 | 62,25 | 60,00 | 61,75 | 0,82% | 124,00 |
| 12.08.2024 | 62,50 | 62,50 | 60,75 | 61,25 | -1,61% | - |
| 09.08.2024 | 61,75 | 62,25 | 61,25 | 62,25 | 0,81% | - |
| 08.08.2024 | 60,75 | 62,25 | 60,50 | 61,75 | 1,65% | - |
| 07.08.2024 | 62,75 | 64,00 | 60,75 | 60,75 | -3,19% | - |
| 06.08.2024 | 59,75 | 62,75 | 59,75 | 62,75 | 5,02% | - |
| 05.08.2024 | 61,25 | 61,50 | 57,00 | 59,75 | -2,85% | - |
| 02.08.2024 | 63,50 | 63,50 | 59,75 | 61,50 | -3,15% | - |
| 01.08.2024 | 65,50 | 66,25 | 62,25 | 63,50 | -3,05% | - |
| 31.07.2024 | 65,00 | 67,25 | 63,75 | 65,50 | 0,38% | - |
| 30.07.2024 | 63,75 | 65,50 | 63,50 | 65,25 | 2,35% | 26,00 |
| 29.07.2024 | 64,50 | 65,75 | 63,75 | 63,75 | -1,16% | 54,00 |
| 26.07.2024 | 63,00 | 64,75 | 63,00 | 64,50 | 2,38% | - |
| 25.07.2024 | 60,75 | 63,50 | 60,50 | 63,00 | 4,13% | - |
| 24.07.2024 | 61,75 | 62,25 | 60,25 | 60,50 | -2,02% | - |
| 23.07.2024 | 59,25 | 62,25 | 58,00 | 61,75 | 4,22% | - |
| 22.07.2024 | 57,75 | 59,25 | 57,25 | 59,25 | 2,60% | - |
| 19.07.2024 | 58,25 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 18.07.2024 | 59,00 | 59,75 | 57,75 | 58,25 | -0,85% | - |
| 17.07.2024 | 59,00 | 59,75 | 58,00 | 58,75 | -0,42% | - |
| 16.07.2024 | 56,25 | 59,25 | 56,25 | 59,00 | 5,36% | 26,00 |
| 15.07.2024 | 54,75 | 57,25 | 54,75 | 56,00 | 1,36% | - |
| 12.07.2024 | 54,25 | 55,75 | 54,25 | 55,25 | 2,31% | - |
| 11.07.2024 | 52,75 | 55,25 | 52,50 | 54,00 | 2,37% | - |
| 10.07.2024 | 51,75 | 53,25 | 51,50 | 52,75 | 2,93% | - |
| 09.07.2024 | 52,25 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 08.07.2024 | 52,25 | 53,25 | 52,25 | 52,25 | 0,00% | - |
| 05.07.2024 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 04.07.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 03.07.2024 | 53,25 | 53,25 | 52,50 | 52,75 | -0,94% | - |
| 02.07.2024 | 52,25 | 53,75 | 52,00 | 53,25 | 1,91% | - |
| 01.07.2024 | 53,25 | 53,25 | 51,25 | 52,25 | -1,88% | - |
| 28.06.2024 | 52,75 | 54,25 | 52,75 | 53,25 | 0,95% | - |
| 27.06.2024 | 52,25 | 52,75 | 52,00 | 52,75 | 0,48% | - |
| 26.06.2024 | 53,25 | 53,50 | 52,25 | 52,50 | -1,41% | - |
| 25.06.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 24.06.2024 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | 30,00 |
| 21.06.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 20.06.2024 | 51,25 | 52,50 | 50,75 | 51,75 | 0,98% | - |
| 19.06.2024 | 51,25 | 51,50 | 51,25 | 51,25 | 0,00% | - |
| 18.06.2024 | 51,25 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 17.06.2024 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | 38,00 |
| 14.06.2024 | 52,75 | 52,75 | 50,75 | 51,25 | -2,84% | - |
| 13.06.2024 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | 20,00 |
| 12.06.2024 | 50,40 | 52,25 | 50,15 | 51,75 | 2,68% | - |
| 11.06.2024 | 50,75 | 51,00 | 49,90 | 50,40 | -1,66% | 19,00 |
| 10.06.2024 | 51,25 | 51,75 | 50,75 | 51,25 | 0,00% | - |
| 07.06.2024 | 51,50 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 06.06.2024 | 52,75 | 52,75 | 50,75 | 51,75 | -0,96% | 50,00 |
| 05.06.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 04.06.2024 | 52,50 | 52,75 | 51,25 | 51,75 | -1,43% | - |
| 03.06.2024 | 54,25 | 54,75 | 52,25 | 52,50 | -3,23% | - |
| 31.05.2024 | 53,25 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 30.05.2024 | 52,25 | 53,75 | 52,00 | 53,75 | 2,38% | - |
| 29.05.2024 | 52,25 | 52,75 | 51,25 | 52,50 | 0,48% | - |
| 28.05.2024 | 54,50 | 54,75 | 52,25 | 52,25 | -4,13% | - |
| 27.05.2024 | 54,25 | 54,50 | 54,25 | 54,50 | 0,46% | 36,00 |
| 24.05.2024 | 53,75 | 54,25 | 53,75 | 54,25 | 0,93% | - |
| 23.05.2024 | 53,75 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 22.05.2024 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 21.05.2024 | 53,75 | 54,25 | 53,00 | 54,25 | 0,93% | - |
| 20.05.2024 | 52,75 | 53,75 | 52,75 | 53,75 | 1,90% | - |
| 17.05.2024 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 16.05.2024 | 53,75 | 54,75 | 53,25 | 53,75 | -0,92% | - |
| 15.05.2024 | 55,25 | 55,50 | 54,25 | 54,25 | -1,81% | - |
| 14.05.2024 | 54,75 | 55,25 | 54,00 | 55,25 | 1,84% | - |
| 13.05.2024 | 54,75 | 55,50 | 53,75 | 54,25 | -1,81% | - |
| 10.05.2024 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | - |
| 09.05.2024 | 54,25 | 54,75 | 54,00 | 54,75 | 0,92% | - |
| 08.05.2024 | 54,50 | 55,00 | 53,75 | 54,25 | -0,46% | 100,00 |
| 07.05.2024 | 54,00 | 55,25 | 53,75 | 54,50 | 0,93% | - |
| 06.05.2024 | 52,75 | 54,25 | 52,75 | 54,00 | 1,89% | - |
| 03.05.2024 | 53,00 | 54,25 | 52,75 | 53,00 | 0,00% | 20,00 |
| 02.05.2024 | 52,50 | 53,25 | 52,00 | 53,00 | 0,95% | - |
| 30.04.2024 | 54,00 | 54,25 | 52,25 | 52,50 | -2,78% | - |
| 29.04.2024 | 54,00 | 54,25 | 53,25 | 54,00 | 0,93% | - |
| 26.04.2024 | 54,50 | 55,50 | 53,25 | 53,50 | -1,83% | - |
| 25.04.2024 | 54,00 | 54,75 | 53,50 | 54,50 | 0,46% | - |
| 24.04.2024 | 53,50 | 55,75 | 53,25 | 54,25 | 0,46% | - |
| 23.04.2024 | 50,30 | 54,00 | 50,05 | 54,00 | 7,36% | - |
| 22.04.2024 | 49,00 | 50,75 | 49,00 | 50,30 | 2,44% | - |
| 19.04.2024 | 49,20 | 49,70 | 48,60 | 49,10 | -0,20% | - |