125,800€
0,04%
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 | 125,63 | 126,10 | 125,60 | 125,78 | 0,02% | - |
| 02.09.2025 | 125,73 | 126,68 | 123,10 | 125,75 | 0,40% | - |
| 01.09.2025 | 125,70 | 125,95 | 125,25 | 125,25 | -0,61% | - |
| 29.08.2025 | 125,30 | 126,25 | 123,58 | 126,03 | 0,58% | - |
| 28.08.2025 | 125,55 | 125,88 | 123,18 | 125,30 | 0,48% | - |
| 27.08.2025 | 125,10 | 126,85 | 124,50 | 124,70 | 0,24% | - |
| 26.08.2025 | 125,50 | 126,95 | 123,95 | 124,40 | -1,15% | - |
| 25.08.2025 | 125,53 | 126,30 | 122,90 | 125,85 | 0,40% | - |
| 22.08.2025 | 119,78 | 126,85 | 119,20 | 125,35 | 4,81% | - |
| 21.08.2025 | 120,13 | 120,48 | 117,60 | 119,60 | -0,33% | - |
| 20.08.2025 | 122,55 | 123,30 | 119,08 | 120,00 | -2,38% | - |
| 19.08.2025 | 121,53 | 125,15 | 121,05 | 122,93 | 1,17% | - |
| 18.08.2025 | 121,78 | 123,00 | 121,28 | 121,50 | -0,41% | - |
| 15.08.2025 | 123,38 | 124,83 | 120,03 | 122,00 | -0,51% | - |
| 14.08.2025 | 123,55 | 124,25 | 120,63 | 122,63 | -1,01% | - |
| 13.08.2025 | 117,13 | 124,80 | 116,98 | 123,88 | 5,58% | - |
| 12.08.2025 | 111,60 | 117,58 | 111,48 | 117,33 | 4,97% | - |
| 11.08.2025 | 112,00 | 113,48 | 109,90 | 111,78 | -0,29% | - |
| 08.08.2025 | 111,00 | 112,68 | 110,25 | 112,10 | 1,40% | - |
| 07.08.2025 | 110,95 | 114,30 | 110,55 | 110,55 | -0,41% | - |
| 06.08.2025 | 112,53 | 113,33 | 110,88 | 111,00 | -1,00% | - |
| 05.08.2025 | 109,48 | 113,60 | 109,23 | 112,13 | 2,63% | - |
| 04.08.2025 | 106,35 | 109,48 | 105,85 | 109,25 | 2,97% | - |
| 01.08.2025 | 104,85 | 108,45 | 102,55 | 106,10 | 0,52% | - |
| 31.07.2025 | 105,90 | 106,38 | 103,38 | 105,55 | -0,21% | - |
| 30.07.2025 | 107,70 | 109,03 | 104,58 | 105,78 | -0,19% | - |
| 29.07.2025 | 106,73 | 108,48 | 104,53 | 105,98 | -0,49% | - |
| 28.07.2025 | 104,53 | 106,70 | 103,50 | 106,50 | 2,28% | - |
| 25.07.2025 | 103,30 | 104,48 | 102,28 | 104,13 | 1,17% | - |
| 24.07.2025 | 104,98 | 106,35 | 100,55 | 102,93 | -2,35% | - |
| 23.07.2025 | 105,45 | 109,53 | 103,43 | 105,40 | 0,69% | - |
| 22.07.2025 | 97,80 | 105,18 | 97,45 | 104,68 | 6,99% | - |
| 21.07.2025 | 98,18 | 99,83 | 97,04 | 97,84 | -0,41% | - |
| 18.07.2025 | 99,87 | 100,13 | 97,58 | 98,24 | -1,54% | - |
| 17.07.2025 | 99,23 | 101,48 | 98,45 | 99,78 | 0,77% | - |
| 16.07.2025 | 98,20 | 100,78 | 95,98 | 99,01 | 0,32% | - |
| 15.07.2025 | 102,45 | 103,43 | 97,56 | 98,69 | -3,76% | - |
| 14.07.2025 | 103,13 | 103,78 | 101,18 | 102,55 | -1,09% | - |
| 11.07.2025 | 103,18 | 104,18 | 99,87 | 103,68 | 0,10% | - |
| 10.07.2025 | 100,85 | 104,35 | 97,24 | 103,58 | 1,97% | - |
| 09.07.2025 | 96,07 | 101,80 | 96,01 | 101,58 | 5,63% | - |
| 08.07.2025 | 95,31 | 98,11 | 94,52 | 96,16 | 0,62% | - |
| 07.07.2025 | 97,43 | 99,02 | 95,03 | 95,57 | -1,57% | - |
| 04.07.2025 | 97,37 | 97,38 | 96,94 | 97,09 | -0,99% | - |
| 03.07.2025 | 100,18 | 102,65 | 97,66 | 98,06 | -1,98% | - |
| 02.07.2025 | 99,08 | 101,10 | 98,37 | 100,04 | 1,09% | - |
| 01.07.2025 | 95,07 | 103,25 | 93,70 | 98,96 | 3,96% | - |
| 30.06.2025 | 96,77 | 97,44 | 94,56 | 95,19 | -1,20% | - |
| 27.06.2025 | 95,34 | 98,32 | 94,83 | 96,35 | 1,34% | - |
| 26.06.2025 | 94,14 | 95,15 | 92,70 | 95,08 | 0,72% | - |
| 25.06.2025 | 96,56 | 97,23 | 93,96 | 94,40 | -2,23% | - |
| 24.06.2025 | 95,74 | 98,04 | 92,53 | 96,55 | 1,23% | - |
| 23.06.2025 | 92,21 | 95,49 | 91,06 | 95,38 | 3,33% | - |
| 20.06.2025 | 90,52 | 92,58 | 90,38 | 92,31 | 2,46% | - |
| 19.06.2025 | 91,01 | 91,05 | 90,09 | 90,09 | -1,14% | - |
| 18.06.2025 | 90,62 | 92,43 | 90,21 | 91,13 | 0,43% | - |
| 17.06.2025 | 93,06 | 95,34 | 90,54 | 90,74 | -2,86% | - |
| 16.06.2025 | 92,75 | 93,77 | 91,62 | 93,41 | 0,77% | - |
| 13.06.2025 | 94,44 | 95,81 | 91,98 | 92,70 | -2,78% | - |
| 12.06.2025 | 95,00 | 95,80 | 92,95 | 95,35 | -0,34% | - |
| 11.06.2025 | 98,04 | 100,23 | 95,37 | 95,68 | -2,58% | - |
| 10.06.2025 | 95,22 | 98,70 | 94,92 | 98,21 | 3,02% | - |
| 09.06.2025 | 93,62 | 96,27 | 93,57 | 95,33 | 1,53% | - |
| 06.06.2025 | 95,99 | 97,32 | 93,46 | 93,89 | -1,95% | - |
| 05.06.2025 | 95,20 | 96,56 | 93,08 | 95,76 | 0,56% | - |
| 04.06.2025 | 93,58 | 95,82 | 92,64 | 95,23 | 1,80% | - |
| 03.06.2025 | 91,71 | 94,07 | 91,37 | 93,55 | 2,02% | - |
| 02.06.2025 | 93,32 | 95,08 | 90,55 | 91,70 | -2,32% | - |
| 30.05.2025 | 94,56 | 94,78 | 93,33 | 93,88 | -0,36% | - |
| 29.05.2025 | 96,42 | 96,42 | 92,93 | 94,22 | -0,62% | - |
| 28.05.2025 | 96,71 | 96,97 | 93,47 | 94,81 | -1,96% | - |
| 27.05.2025 | 94,95 | 96,90 | 93,49 | 96,71 | 1,71% | - |
| 26.05.2025 | 93,95 | 95,08 | 93,92 | 95,08 | 1,55% | - |
| 23.05.2025 | 93,83 | 94,84 | 91,49 | 93,63 | -0,64% | - |
| 22.05.2025 | 93,92 | 95,01 | 91,94 | 94,23 | 0,32% | - |
| 21.05.2025 | 96,52 | 97,05 | 93,07 | 93,93 | -3,38% | - |
| 20.05.2025 | 98,26 | 98,74 | 96,82 | 97,22 | -1,35% | - |
| 19.05.2025 | 99,80 | 99,81 | 96,55 | 98,55 | -2,18% | - |
| 16.05.2025 | 98,39 | 101,00 | 97,96 | 100,75 | 2,09% | - |
| 15.05.2025 | 97,48 | 99,08 | 95,95 | 98,69 | 0,47% | - |
| 14.05.2025 | 102,10 | 102,23 | 98,03 | 98,23 | -3,81% | - |
| 13.05.2025 | 102,00 | 104,70 | 101,63 | 102,13 | -0,27% | - |
| 12.05.2025 | 98,40 | 106,00 | 98,27 | 102,40 | 5,47% | - |
| 09.05.2025 | 98,67 | 99,03 | 96,65 | 97,09 | -1,60% | - |
| 08.05.2025 | 96,93 | 99,73 | 96,82 | 98,67 | 2,47% | - |
| 07.05.2025 | 95,15 | 97,37 | 93,74 | 96,29 | 1,72% | - |
| 06.05.2025 | 97,43 | 97,59 | 94,24 | 94,66 | -3,04% | - |
| 05.05.2025 | 96,94 | 98,45 | 95,59 | 97,63 | -0,07% | - |
| 02.05.2025 | 94,75 | 97,78 | 94,08 | 97,70 | 3,69% | - |
| 30.04.2025 | 92,66 | 94,48 | 89,83 | 94,22 | 1,94% | - |
| 29.04.2025 | 92,45 | 93,28 | 90,64 | 92,43 | 0,46% | - |
| 28.04.2025 | 92,36 | 94,27 | 90,63 | 92,01 | -1,00% | - |
| 25.04.2025 | 94,64 | 94,96 | 91,81 | 92,94 | -1,22% | - |
| 24.04.2025 | 92,53 | 94,71 | 91,59 | 94,09 | 1,13% | - |
| 23.04.2025 | 97,29 | 100,19 | 93,04 | 93,04 | -2,77% | - |
| 22.04.2025 | 89,90 | 95,73 | 89,88 | 95,69 | 2,56% | - |
| 17.04.2025 | 92,41 | 93,99 | 90,13 | 93,30 | 1,96% | - |
| 16.04.2025 | 92,54 | 95,55 | 89,73 | 91,51 | -2,71% | - |
| 15.04.2025 | 94,27 | 96,41 | 93,23 | 94,06 | -0,40% | - |
| 14.04.2025 | 94,02 | 95,72 | 91,70 | 94,44 | 0,56% | - |