71,900€
-0,28%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 72,25 | 72,35 | 72,15 | 72,30 | 0,28% | - |
| 24.09.2026 | 71,75 | 73,25 | 71,65 | 72,10 | 0,21% | 99,00 |
| 23.09.2026 | 73,20 | 74,00 | 71,65 | 71,95 | -1,71% | 1.300,00 |
| 22.09.2026 | 72,45 | 74,10 | 72,20 | 73,20 | 0,97% | 265,00 |
| 21.09.2026 | 71,85 | 72,75 | 71,80 | 72,50 | 1,33% | 142,00 |
| 18.09.2026 | 73,25 | 73,45 | 71,35 | 71,55 | -2,32% | 364,00 |
| 17.09.2026 | 73,60 | 73,85 | 72,30 | 73,25 | 0,00% | 270,00 |
| 16.09.2026 | 73,15 | 73,95 | 72,75 | 73,25 | 0,41% | 21,00 |
| 15.09.2026 | 73,10 | 73,90 | 72,60 | 72,95 | -0,75% | 405,00 |
| 14.09.2026 | 73,80 | 74,40 | 71,80 | 73,50 | -1,41% | 1.178,00 |
| 11.09.2026 | 75,60 | 76,05 | 74,25 | 74,55 | -0,93% | 207,00 |
| 10.09.2026 | 75,55 | 76,25 | 74,70 | 75,25 | -0,92% | 120,00 |
| 09.09.2026 | 75,85 | 76,90 | 75,50 | 75,95 | 0,26% | - |
| 08.09.2026 | 75,45 | 76,65 | 75,40 | 75,75 | 0,07% | 224,00 |
| 07.09.2026 | 76,05 | 76,85 | 75,40 | 75,70 | -0,79% | 2.192,00 |
| 04.09.2026 | 75,35 | 76,70 | 75,15 | 76,30 | 1,33% | 700,00 |
| 03.09.2026 | 75,55 | 75,70 | 74,75 | 75,30 | -0,40% | 285,00 |
| 02.09.2026 | 75,60 | 75,85 | 74,25 | 75,60 | 0,00% | 1.267,00 |
| 01.09.2026 | 75,70 | 76,85 | 75,15 | 75,60 | -0,07% | 722,00 |
| 31.08.2026 | 75,65 | 77,55 | 75,60 | 75,65 | -0,53% | 103,00 |
| 28.08.2026 | 77,70 | 78,40 | 75,60 | 76,05 | -1,93% | 385,00 |
| 27.08.2026 | 78,45 | 78,60 | 77,40 | 77,55 | -0,64% | 26,00 |
| 26.08.2026 | 77,65 | 78,30 | 77,40 | 78,05 | 0,64% | - |
| 25.08.2026 | 78,25 | 79,10 | 77,20 | 77,55 | -0,64% | 899,00 |
| 24.08.2026 | 78,40 | 78,90 | 77,75 | 78,05 | -0,51% | 148,00 |
| 21.08.2026 | 77,35 | 80,25 | 77,35 | 78,45 | 1,69% | 635,00 |
| 20.08.2026 | 77,35 | 77,80 | 76,40 | 77,15 | -4,22% | 60,00 |
| 19.08.2026 | 81,05 | 81,30 | 79,40 | 80,55 | 1,13% | 90,00 |
| 05.05.2026 | 78,85 | 79,75 | 76,50 | 79,65 | 1,98% | 1.170,00 |
| 04.05.2026 | 80,05 | 80,85 | 76,65 | 78,10 | -2,31% | 81,00 |
| 30.04.2026 | 79,30 | 81,45 | 78,95 | 79,95 | 0,38% | 2.648,00 |
| 29.04.2026 | 80,85 | 83,40 | 79,45 | 79,65 | -1,18% | 3.106,00 |
| 28.04.2026 | 85,30 | 86,20 | 79,40 | 80,60 | -5,51% | 1.627,00 |
| 27.04.2026 | 85,40 | 87,65 | 85,25 | 85,30 | -0,64% | 93,00 |
| 24.04.2026 | 87,85 | 87,85 | 85,30 | 85,85 | -2,00% | 56,00 |
| 23.04.2026 | 88,35 | 89,35 | 86,70 | 87,60 | -1,02% | 720,00 |
| 22.04.2026 | 90,45 | 90,55 | 88,25 | 88,50 | -1,06% | 28,00 |
| 21.04.2026 | 91,90 | 92,10 | 89,25 | 89,45 | -2,29% | 1.532,00 |
| 20.04.2026 | 89,90 | 91,95 | 89,60 | 91,55 | 0,88% | 28,00 |
| 17.04.2026 | 89,80 | 92,40 | 89,65 | 90,75 | 1,23% | 1.244,00 |
| 16.04.2026 | 91,10 | 91,75 | 88,90 | 89,65 | -1,43% | 1.169,00 |
| 15.04.2026 | 91,50 | 93,10 | 90,70 | 90,95 | -1,20% | 826,00 |
| 14.04.2026 | 92,50 | 94,40 | 90,50 | 92,05 | -0,86% | 13,00 |
| 13.04.2026 | 92,10 | 93,50 | 91,40 | 92,85 | -0,38% | 75,00 |
| 10.04.2026 | 87,90 | 93,70 | 87,45 | 93,20 | 6,09% | 428,00 |
| 09.04.2026 | 88,15 | 88,60 | 87,50 | 87,85 | -0,62% | 27,00 |
| 08.04.2026 | 89,30 | 89,65 | 87,20 | 88,40 | 2,67% | 182,00 |
| 07.04.2026 | 87,05 | 88,20 | 84,75 | 86,10 | -1,43% | 153,00 |
| 02.04.2026 | 86,35 | 88,10 | 86,30 | 87,35 | -0,91% | 842,00 |
| 01.04.2026 | 88,20 | 89,30 | 87,00 | 88,15 | 0,17% | - |
| 31.03.2026 | 88,85 | 89,95 | 86,55 | 88,00 | -0,90% | 1.080,00 |
| 30.03.2026 | 87,25 | 89,60 | 86,35 | 88,80 | 2,72% | 303,00 |
| 27.03.2026 | 88,40 | 88,40 | 86,00 | 86,45 | -1,93% | 117,00 |
| 26.03.2026 | 88,15 | 89,50 | 87,30 | 88,15 | -0,51% | 111,00 |
| 25.03.2026 | 87,90 | 90,55 | 87,60 | 88,60 | 0,91% | 156,00 |
| 24.03.2026 | 85,85 | 88,90 | 84,80 | 87,80 | 2,03% | 1.904,00 |
| 23.03.2026 | 80,70 | 86,95 | 79,10 | 86,05 | 5,39% | 86,00 |
| 20.03.2026 | 84,25 | 85,20 | 79,25 | 81,65 | -2,51% | 658,00 |
| 19.03.2026 | 87,65 | 87,85 | 82,55 | 83,75 | -4,23% | 49,00 |
| 18.03.2026 | 89,10 | 90,90 | 87,00 | 87,45 | -0,85% | 184,00 |
| 17.03.2026 | 90,05 | 92,20 | 88,10 | 88,20 | -2,60% | 1.205,00 |
| 16.03.2026 | 92,15 | 92,95 | 89,40 | 90,55 | -0,88% | 13,00 |
| 13.03.2026 | 94,10 | 94,20 | 91,30 | 91,35 | -2,97% | 595,00 |
| 12.03.2026 | 93,65 | 96,20 | 92,25 | 94,15 | -0,37% | - |
| 11.03.2026 | 94,85 | 95,55 | 93,45 | 94,50 | -0,32% | 327,00 |
| 10.03.2026 | 90,35 | 95,90 | 90,20 | 94,80 | 4,46% | 501,00 |
| 09.03.2026 | 88,80 | 91,35 | 87,80 | 90,75 | -0,77% | 181,00 |
| 06.03.2026 | 94,05 | 94,05 | 90,85 | 91,45 | -2,04% | 28,00 |
| 05.03.2026 | 95,15 | 95,90 | 92,55 | 93,35 | -2,66% | 99,00 |
| 04.03.2026 | 95,55 | 96,80 | 93,10 | 95,90 | -0,26% | 47,00 |
| 03.03.2026 | 98,20 | 98,20 | 92,70 | 96,15 | -2,88% | 81,00 |
| 02.03.2026 | 97,30 | 99,45 | 93,80 | 99,00 | -0,35% | 99,00 |
| 27.02.2026 | 96,95 | 101,00 | 96,70 | 99,35 | 2,16% | 276,00 |
| 26.02.2026 | 94,90 | 97,90 | 94,85 | 97,25 | 2,10% | 210,00 |
| 25.02.2026 | 93,60 | 95,65 | 93,60 | 95,25 | 1,65% | 214,00 |
| 24.02.2026 | 91,50 | 94,70 | 91,45 | 93,70 | 2,46% | 579,00 |
| 23.02.2026 | 98,00 | 98,50 | 90,25 | 91,45 | -7,20% | 803,00 |
| 20.02.2026 | 100,60 | 100,60 | 98,05 | 98,55 | -1,74% | 350,00 |
| 19.02.2026 | 100,70 | 101,90 | 99,00 | 100,30 | -0,40% | 17,00 |
| 18.02.2026 | 99,25 | 101,10 | 98,70 | 100,70 | 1,67% | 69,00 |
| 17.02.2026 | 98,75 | 99,10 | 97,55 | 99,05 | -0,30% | 313,00 |
| 16.02.2026 | 98,35 | 100,80 | 98,10 | 99,35 | 1,22% | 15,00 |
| 13.02.2026 | 99,15 | 99,40 | 97,25 | 98,15 | -1,16% | 88,00 |
| 12.02.2026 | 101,10 | 101,40 | 99,20 | 99,30 | -1,59% | 95,00 |
| 11.02.2026 | 101,70 | 102,00 | 99,85 | 100,90 | -0,79% | 1.743,00 |
| 10.02.2026 | 98,35 | 102,30 | 97,95 | 101,70 | 3,20% | 263,00 |
| 09.02.2026 | 97,05 | 99,20 | 96,25 | 98,55 | 1,55% | 327,00 |
| 06.02.2026 | 96,50 | 98,05 | 94,25 | 97,05 | 0,52% | 760,00 |
| 05.02.2026 | 99,45 | 99,60 | 96,40 | 96,55 | -2,72% | 555,00 |
| 04.02.2026 | 95,80 | 99,65 | 95,05 | 99,25 | 3,66% | 338,00 |
| 03.02.2026 | 95,95 | 96,40 | 93,80 | 95,75 | 0,21% | 389,00 |
| 02.02.2026 | 94,55 | 96,75 | 94,20 | 95,55 | 0,47% | 520,00 |
| 30.01.2026 | 97,60 | 97,70 | 95,00 | 95,10 | -2,91% | 258,00 |
| 29.01.2026 | 98,25 | 98,80 | 96,55 | 97,95 | 0,10% | 268,00 |
| 28.01.2026 | 97,40 | 98,45 | 96,55 | 97,85 | 0,72% | 231,00 |
| 27.01.2026 | 97,25 | 97,70 | 96,30 | 97,15 | 0,21% | 83,00 |
| 26.01.2026 | 96,95 | 97,90 | 96,35 | 96,95 | -0,21% | - |
| 23.01.2026 | 96,50 | 97,60 | 95,20 | 97,15 | 0,78% | 684,00 |
| 22.01.2026 | 93,60 | 96,60 | 93,30 | 96,40 | 3,32% | 67,00 |
| 21.01.2026 | 88,95 | 93,65 | 88,95 | 93,30 | 5,42% | 15,00 |