98,250€
Echtzeit-Aktienkurs Middleby Corp
Bid:
Ask:
Aktienkurse zur Middleby Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 99,00 | 100,00 | 96,75 | 98,25 | 0,00% | - |
| 22.09.2026 | 97,00 | 99,50 | 96,00 | 98,25 | 1,03% | - |
| 21.09.2026 | 99,25 | 99,50 | 95,75 | 97,25 | -1,02% | - |
| 18.09.2026 | 97,25 | 99,00 | 95,00 | 98,25 | 1,81% | - |
| 17.09.2026 | 98,50 | 100,50 | 96,50 | 96,50 | -1,28% | - |
| 16.09.2026 | 96,50 | 98,50 | 95,75 | 97,75 | 1,03% | - |
| 15.09.2026 | 96,50 | 98,75 | 95,00 | 96,75 | 2,65% | 2.100,00 |
| 14.09.2026 | 91,50 | 95,25 | 91,50 | 94,25 | 0,80% | - |
| 11.09.2026 | 91,25 | 94,50 | 91,25 | 93,50 | 2,19% | - |
| 10.09.2026 | 91,25 | 92,25 | 90,00 | 91,50 | 0,55% | - |
| 09.09.2026 | 93,50 | 94,00 | 90,75 | 91,00 | -2,93% | - |
| 08.09.2026 | 96,25 | 97,00 | 93,00 | 93,75 | -2,85% | - |
| 07.09.2026 | 96,25 | 97,00 | 95,75 | 96,50 | -0,26% | - |
| 04.09.2026 | 97,00 | 98,00 | 95,50 | 96,75 | -0,51% | - |
| 03.09.2026 | 97,00 | 99,25 | 95,50 | 97,25 | -0,51% | - |
| 02.09.2026 | 96,00 | 98,75 | 95,50 | 97,75 | 1,03% | - |
| 01.09.2026 | 95,50 | 98,25 | 94,75 | 96,75 | 1,31% | - |
| 31.08.2026 | 97,50 | 98,00 | 95,00 | 95,50 | -1,80% | - |
| 28.08.2026 | 97,00 | 99,00 | 96,50 | 97,25 | -0,26% | - |
| 27.08.2026 | 100,00 | 100,50 | 97,25 | 97,50 | -1,76% | - |
| 26.08.2026 | 97,75 | 100,00 | 96,50 | 99,25 | 2,06% | - |
| 25.08.2026 | 99,75 | 100,75 | 96,75 | 97,25 | -1,77% | - |
| 24.08.2026 | 98,25 | 100,25 | 97,50 | 99,00 | 0,00% | - |
| 21.08.2026 | 96,25 | 99,25 | 95,75 | 99,00 | 3,13% | - |
| 20.08.2026 | 96,25 | 96,75 | 95,50 | 96,00 | -0,78% | - |
| 19.08.2026 | 98,00 | 100,00 | 95,75 | 96,75 | -19,04% | - |
| 05.05.2026 | 117,76 | 121,31 | 117,50 | 119,51 | 2,08% | - |
| 04.05.2026 | 118,97 | 119,83 | 116,51 | 117,07 | -2,04% | - |
| 30.04.2026 | 118,27 | 120,96 | 117,43 | 119,51 | 0,60% | - |
| 29.04.2026 | 122,00 | 122,00 | 117,86 | 118,80 | -1,60% | - |
| 28.04.2026 | 121,41 | 123,66 | 119,89 | 120,73 | -0,82% | - |
| 27.04.2026 | 121,09 | 122,94 | 120,51 | 121,73 | 0,51% | - |
| 24.04.2026 | 125,55 | 126,28 | 120,38 | 121,11 | -2,76% | - |
| 23.04.2026 | 122,85 | 125,79 | 122,45 | 124,55 | 0,84% | - |
| 22.04.2026 | 122,48 | 125,78 | 121,25 | 123,51 | 1,65% | - |
| 21.04.2026 | 123,56 | 125,10 | 121,38 | 121,51 | -0,99% | - |
| 20.04.2026 | 121,44 | 123,49 | 121,12 | 122,73 | 0,18% | - |
| 17.04.2026 | 118,27 | 124,97 | 118,20 | 122,51 | 3,38% | - |
| 16.04.2026 | 118,89 | 119,67 | 116,38 | 118,51 | 0,20% | - |
| 15.04.2026 | 121,04 | 121,67 | 116,66 | 118,27 | -2,47% | - |
| 14.04.2026 | 121,42 | 121,96 | 119,90 | 121,27 | 0,00% | - |
| 13.04.2026 | 121,08 | 122,08 | 119,43 | 121,27 | -0,38% | - |
| 10.04.2026 | 124,41 | 125,69 | 121,44 | 121,73 | -2,23% | - |
| 09.04.2026 | 122,84 | 125,01 | 120,97 | 124,51 | 0,99% | - |
| 08.04.2026 | 120,97 | 123,95 | 118,51 | 123,29 | 5,82% | - |
| 07.04.2026 | 116,15 | 118,13 | 114,99 | 116,51 | 1,75% | - |
| 02.04.2026 | 112,15 | 116,11 | 111,86 | 114,51 | 0,01% | - |
| 01.04.2026 | 115,71 | 116,29 | 113,79 | 114,50 | -0,01% | 80,00 |
| 31.03.2026 | 112,18 | 115,80 | 111,00 | 114,51 | 3,40% | - |
| 30.03.2026 | 112,44 | 113,99 | 110,32 | 110,74 | -0,40% | - |
| 27.03.2026 | 116,80 | 117,00 | 111,14 | 111,18 | -4,34% | - |
| 26.03.2026 | 117,82 | 118,57 | 115,85 | 116,23 | -1,09% | - |
| 25.03.2026 | 118,54 | 119,92 | 116,19 | 117,51 | -0,42% | - |
| 24.03.2026 | 118,74 | 119,53 | 115,83 | 118,01 | -0,42% | - |
| 23.03.2026 | 115,84 | 121,49 | 115,36 | 118,51 | 0,85% | - |
| 20.03.2026 | 120,85 | 121,51 | 116,19 | 117,51 | -2,67% | - |
| 19.03.2026 | 121,62 | 122,18 | 118,97 | 120,73 | -0,35% | - |
| 18.03.2026 | 125,45 | 125,58 | 119,33 | 121,15 | -2,53% | - |
| 17.03.2026 | 122,62 | 126,29 | 121,67 | 124,29 | 0,78% | - |
| 16.03.2026 | 125,67 | 127,09 | 123,10 | 123,33 | -1,25% | - |
| 13.03.2026 | 125,59 | 128,52 | 123,42 | 124,89 | -0,90% | - |
| 12.03.2026 | 130,32 | 130,41 | 124,33 | 126,02 | -2,78% | - |
| 11.03.2026 | 130,32 | 130,53 | 127,04 | 129,62 | -0,15% | - |
| 10.03.2026 | 128,69 | 131,71 | 128,12 | 129,82 | 0,93% | - |
| 09.03.2026 | 127,27 | 130,21 | 124,21 | 128,62 | -0,82% | - |
| 06.03.2026 | 135,05 | 135,15 | 128,92 | 129,68 | -3,41% | - |
| 05.03.2026 | 138,13 | 140,36 | 133,32 | 134,26 | -2,80% | 16,00 |
| 04.03.2026 | 137,87 | 140,69 | 136,95 | 138,13 | -0,88% | 375,00 |
| 03.03.2026 | 139,12 | 140,01 | 134,48 | 139,35 | -1,08% | 16,00 |
| 02.03.2026 | 140,47 | 143,80 | 139,77 | 140,87 | -1,19% | 16,00 |
| 27.02.2026 | 141,14 | 143,12 | 136,36 | 142,57 | 1,13% | - |
| 26.02.2026 | 133,20 | 143,17 | 131,07 | 140,98 | 5,05% | - |
| 25.02.2026 | 136,47 | 137,90 | 131,74 | 134,20 | -1,78% | - |
| 24.02.2026 | 134,99 | 137,67 | 134,01 | 136,63 | 1,68% | - |
| 23.02.2026 | 134,31 | 138,37 | 132,59 | 134,37 | -1,42% | - |
| 20.02.2026 | 138,82 | 140,47 | 136,01 | 136,30 | -1,07% | - |
| 19.02.2026 | 139,87 | 141,82 | 137,22 | 137,78 | -1,12% | - |
| 18.02.2026 | 138,51 | 140,14 | 137,75 | 139,34 | 0,97% | - |
| 17.02.2026 | 138,00 | 140,50 | 137,00 | 138,00 | 0,36% | - |
| 16.02.2026 | 138,00 | 139,00 | 137,00 | 137,50 | -0,36% | - |
| 13.02.2026 | 138,00 | 140,00 | 137,00 | 138,00 | -0,72% | - |
| 12.02.2026 | 139,00 | 142,00 | 137,00 | 139,00 | 0,72% | - |
| 11.02.2026 | 136,50 | 139,00 | 135,50 | 138,00 | 0,73% | - |
| 10.02.2026 | 135,00 | 138,00 | 134,50 | 137,00 | 1,48% | - |
| 09.02.2026 | 136,00 | 136,50 | 133,00 | 135,00 | -0,74% | - |
| 06.02.2026 | 133,00 | 137,00 | 132,00 | 136,00 | 3,03% | - |
| 05.02.2026 | 132,00 | 134,50 | 132,00 | 132,00 | -1,49% | 98,00 |
| 04.02.2026 | 129,50 | 135,50 | 129,50 | 134,00 | 3,08% | - |
| 03.02.2026 | 128,00 | 132,00 | 126,50 | 130,00 | 1,56% | - |
| 02.02.2026 | 123,00 | 128,00 | 122,00 | 128,00 | 3,23% | - |
| 30.01.2026 | 124,50 | 126,00 | 123,00 | 124,00 | -1,20% | - |
| 29.01.2026 | 124,50 | 126,00 | 122,50 | 125,50 | -0,40% | - |
| 28.01.2026 | 124,50 | 127,00 | 122,50 | 126,00 | 2,44% | - |
| 27.01.2026 | 124,50 | 125,50 | 122,00 | 123,00 | -0,81% | - |
| 26.01.2026 | 123,50 | 125,00 | 122,00 | 124,00 | 0,00% | - |
| 23.01.2026 | 126,00 | 129,00 | 122,50 | 124,00 | -2,75% | - |
| 22.01.2026 | 128,50 | 131,00 | 127,00 | 127,50 | -0,78% | - |
| 21.01.2026 | 124,00 | 129,00 | 123,00 | 128,50 | 3,63% | - |
| 20.01.2026 | 126,00 | 127,00 | 124,00 | 124,00 | -2,75% | 1.350,00 |
| 19.01.2026 | 127,50 | 128,00 | 127,50 | 127,50 | -0,39% | - |