52,300€
-0,55%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 52,58 | 52,71 | 51,91 | 52,35 | -0,46% | 1,00 |
| 17.09.2026 | 52,81 | 53,55 | 52,31 | 52,59 | -0,44% | - |
| 16.09.2026 | 52,45 | 52,86 | 52,14 | 52,82 | 1,17% | - |
| 15.09.2026 | 52,01 | 52,66 | 51,56 | 52,21 | 0,50% | - |
| 14.09.2026 | 52,14 | 52,38 | 50,29 | 51,95 | -0,65% | - |
| 11.09.2026 | 51,81 | 52,56 | 51,81 | 52,29 | 0,87% | 48,00 |
| 10.09.2026 | 54,75 | 54,92 | 51,69 | 51,84 | -5,23% | 39,00 |
| 09.09.2026 | 54,58 | 55,04 | 53,96 | 54,70 | -0,15% | - |
| 08.09.2026 | 54,40 | 55,18 | 54,23 | 54,78 | 0,59% | - |
| 07.09.2026 | 54,88 | 54,90 | 54,40 | 54,46 | -0,60% | 48,00 |
| 04.09.2026 | 53,93 | 55,03 | 53,79 | 54,79 | 1,43% | - |
| 03.09.2026 | 53,56 | 54,22 | 52,82 | 54,02 | 0,37% | - |
| 02.09.2026 | 52,49 | 53,82 | 52,46 | 53,82 | 2,18% | - |
| 01.09.2026 | 53,72 | 54,07 | 52,30 | 52,67 | -1,94% | - |
| 31.08.2026 | 54,00 | 54,38 | 53,69 | 53,71 | -0,70% | - |
| 28.08.2026 | 55,09 | 55,37 | 54,04 | 54,09 | -2,03% | - |
| 27.08.2026 | 54,99 | 55,33 | 54,28 | 55,21 | 0,47% | - |
| 26.08.2026 | 52,69 | 54,98 | 52,43 | 54,95 | 3,08% | - |
| 25.08.2026 | 54,40 | 55,56 | 53,23 | 53,31 | -2,33% | 35,00 |
| 24.08.2026 | 54,13 | 54,94 | 53,83 | 54,58 | 0,89% | - |
| 21.08.2026 | 53,05 | 54,64 | 52,99 | 54,10 | 2,13% | 237,00 |
| 20.08.2026 | 53,72 | 54,18 | 52,96 | 52,97 | -1,94% | - |
| 19.08.2026 | 55,71 | 56,51 | 53,81 | 54,02 | -3,16% | 21,00 |
| 18.08.2026 | 57,54 | 58,06 | 55,35 | 55,78 | -2,57% | - |
| 17.08.2026 | 56,96 | 57,93 | 56,48 | 57,25 | 0,03% | - |
| 14.08.2026 | 57,78 | 57,86 | 56,61 | 57,23 | -1,58% | - |
| 13.08.2026 | 59,25 | 59,51 | 57,85 | 58,15 | -2,04% | - |
| 12.08.2026 | 59,36 | 60,18 | 58,69 | 59,36 | 0,36% | 17,00 |
| 11.08.2026 | 59,69 | 60,60 | 59,14 | 59,15 | -1,27% | - |
| 10.08.2026 | 59,56 | 60,60 | 59,43 | 59,91 | 0,88% | - |
| 07.08.2026 | 60,27 | 60,62 | 59,25 | 59,39 | -1,38% | - |
| 06.08.2026 | 59,72 | 61,57 | 59,47 | 60,22 | 0,50% | - |
| 05.08.2026 | 59,47 | 60,04 | 58,90 | 59,92 | 0,72% | - |
| 04.08.2026 | 57,95 | 59,50 | 57,64 | 59,49 | 2,83% | 42,00 |
| 03.08.2026 | 57,91 | 58,20 | 57,24 | 57,85 | 0,42% | - |
| 31.07.2026 | 58,08 | 59,59 | 57,59 | 57,61 | -1,23% | - |
| 30.07.2026 | 56,54 | 58,38 | 56,54 | 58,33 | 2,62% | 32,00 |
| 29.07.2026 | 58,32 | 58,80 | 56,82 | 56,84 | -2,40% | - |
| 28.07.2026 | 56,46 | 58,63 | 56,11 | 58,24 | 3,70% | - |
| 27.07.2026 | 56,48 | 57,27 | 55,94 | 56,16 | 0,07% | - |
| 24.07.2026 | 55,49 | 56,48 | 55,29 | 56,12 | 0,94% | - |
| 23.07.2026 | 54,91 | 56,64 | 54,54 | 55,60 | 1,85% | - |
| 22.07.2026 | 54,74 | 55,50 | 53,82 | 54,59 | -0,22% | 73,00 |
| 21.07.2026 | 51,75 | 54,78 | 51,74 | 54,71 | 6,23% | 8,00 |
| 20.07.2026 | 52,13 | 52,57 | 51,13 | 51,50 | -0,27% | - |
| 17.07.2026 | 51,16 | 51,92 | 50,59 | 51,64 | 0,29% | - |
| 16.07.2026 | 50,18 | 51,83 | 50,08 | 51,49 | 2,57% | - |
| 15.07.2026 | 51,13 | 51,29 | 50,01 | 50,20 | -1,36% | - |
| 14.07.2026 | 49,59 | 51,11 | 49,09 | 50,89 | 2,85% | - |
| 13.07.2026 | 50,81 | 50,81 | 49,16 | 49,48 | -1,22% | 15,00 |
| 10.07.2026 | 50,57 | 51,43 | 49,88 | 50,09 | -1,01% | - |
| 09.07.2026 | 48,87 | 50,72 | 48,62 | 50,60 | 3,85% | 6,00 |
| 08.07.2026 | 48,78 | 49,11 | 48,09 | 48,73 | 0,08% | - |
| 07.07.2026 | 49,68 | 50,21 | 47,69 | 48,69 | -1,83% | 24,00 |
| 06.07.2026 | 49,91 | 50,93 | 49,25 | 49,60 | 0,42% | 400,00 |
| 03.07.2026 | 49,41 | 49,47 | 49,23 | 49,39 | 0,88% | - |
| 02.07.2026 | 50,32 | 51,25 | 48,61 | 48,96 | -53,97% | 65,00 |
| 30.06.2026 | 107,58 | 109,25 | 106,10 | 106,38 | -1,12% | - |
| 29.06.2026 | 111,83 | 113,55 | 106,83 | 107,58 | -4,76% | 14,00 |
| 26.06.2026 | 118,20 | 118,30 | 112,50 | 112,95 | -3,75% | - |
| 25.06.2026 | 117,25 | 120,18 | 116,45 | 117,35 | 0,36% | 109,00 |
| 24.06.2026 | 119,78 | 122,28 | 116,93 | 116,93 | -2,99% | - |
| 23.06.2026 | 122,08 | 122,33 | 118,58 | 120,53 | -0,37% | - |
| 22.06.2026 | 119,48 | 121,83 | 118,83 | 120,98 | 1,17% | - |
| 19.06.2026 | 119,70 | 119,98 | 119,43 | 119,58 | 0,02% | - |
| 18.06.2026 | 120,28 | 122,35 | 118,98 | 119,55 | -0,99% | - |
| 17.06.2026 | 118,95 | 121,68 | 118,83 | 120,75 | 0,50% | - |
| 16.06.2026 | 118,85 | 122,20 | 118,45 | 120,15 | 0,27% | - |
| 15.06.2026 | 119,38 | 121,75 | 118,88 | 119,83 | 0,02% | 6,00 |
| 12.06.2026 | 117,08 | 119,90 | 117,03 | 119,80 | 3,52% | - |
| 11.06.2026 | 114,70 | 115,78 | 114,70 | 115,73 | -0,39% | - |
| 10.06.2026 | 115,53 | 117,95 | 114,98 | 116,18 | -0,77% | - |
| 09.06.2026 | 115,43 | 118,95 | 114,70 | 117,08 | 1,72% | - |
| 08.06.2026 | 114,95 | 115,13 | 114,88 | 115,10 | 0,11% | - |
| 05.06.2026 | 113,80 | 115,55 | 112,93 | 114,98 | 0,55% | - |
| 04.06.2026 | 113,25 | 114,38 | 112,48 | 114,35 | 0,35% | - |
| 03.06.2026 | 112,33 | 114,40 | 111,58 | 113,95 | 1,99% | - |
| 02.06.2026 | 108,70 | 111,78 | 107,93 | 111,73 | 2,71% | - |
| 01.06.2026 | 110,30 | 111,15 | 106,98 | 108,78 | -1,09% | - |
| 29.05.2026 | 110,40 | 112,23 | 108,48 | 109,98 | 1,27% | - |
| 28.05.2026 | 116,80 | 117,15 | 106,68 | 108,60 | -6,90% | - |
| 27.05.2026 | 119,40 | 120,30 | 116,58 | 116,65 | 0,63% | 5,00 |
| 26.05.2026 | 115,98 | 115,98 | 115,88 | 115,93 | 0,37% | - |
| 25.05.2026 | 115,03 | 115,58 | 115,03 | 115,50 | 0,65% | - |
| 22.05.2026 | 114,95 | 115,48 | 111,78 | 114,75 | -0,84% | - |
| 21.05.2026 | 115,43 | 115,88 | 113,65 | 115,73 | 0,37% | - |
| 20.05.2026 | 113,65 | 115,45 | 113,50 | 115,30 | 0,72% | - |
| 19.05.2026 | 117,00 | 117,40 | 112,38 | 114,48 | -1,91% | - |
| 18.05.2026 | 117,35 | 119,13 | 116,30 | 116,70 | -1,99% | - |
| 15.05.2026 | 119,38 | 119,63 | 118,83 | 119,08 | -1,33% | - |
| 14.05.2026 | 119,13 | 121,13 | 119,13 | 120,68 | 1,26% | - |
| 13.05.2026 | 118,05 | 120,08 | 117,73 | 119,18 | 0,38% | - |
| 12.05.2026 | 119,43 | 120,03 | 116,28 | 118,73 | -0,38% | - |
| 11.05.2026 | 119,53 | 120,08 | 118,65 | 119,18 | -0,38% | 15,00 |
| 08.05.2026 | 117,50 | 120,18 | 116,45 | 119,63 | 1,66% | - |
| 07.05.2026 | 118,43 | 119,85 | 117,58 | 117,68 | -0,70% | 25,00 |
| 06.05.2026 | 116,53 | 119,20 | 116,13 | 118,50 | 2,71% | - |
| 05.05.2026 | 111,90 | 115,63 | 111,90 | 115,38 | 3,41% | - |
| 04.05.2026 | 113,50 | 113,90 | 111,53 | 111,58 | -3,57% | - |
| 30.04.2026 | 113,80 | 115,98 | 113,00 | 115,70 | -0,17% | - |