133,525€
-6,72%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 136,35 | 136,35 | 133,00 | 133,52 | -2,13% | - |
| 18.12.2024 | 143,68 | 145,68 | 135,50 | 136,43 | -5,05% | - |
| 17.12.2024 | 147,00 | 148,68 | 142,58 | 143,68 | -2,38% | - |
| 16.12.2024 | 144,58 | 149,15 | 144,05 | 147,18 | 1,69% | - |
| 13.12.2024 | 149,73 | 150,48 | 141,70 | 144,73 | -2,62% | - |
| 12.12.2024 | 148,55 | 151,20 | 147,40 | 148,63 | -0,37% | - |
| 11.12.2024 | 150,25 | 154,10 | 148,45 | 149,18 | -0,65% | - |
| 10.12.2024 | 152,40 | 153,45 | 146,45 | 150,15 | -1,61% | - |
| 09.12.2024 | 150,98 | 153,85 | 150,27 | 152,60 | 1,19% | - |
| 06.12.2024 | 150,30 | 154,48 | 148,73 | 150,80 | -0,13% | - |
| 05.12.2024 | 154,27 | 156,10 | 150,10 | 151,00 | -2,12% | - |
| 04.12.2024 | 160,05 | 160,93 | 152,50 | 154,27 | -3,43% | - |
| 03.12.2024 | 159,00 | 161,27 | 157,38 | 159,75 | 0,50% | - |
| 02.12.2024 | 156,68 | 161,02 | 154,65 | 158,95 | 0,60% | - |
| 29.11.2024 | 156,00 | 158,77 | 152,65 | 158,00 | 1,07% | - |
| 28.11.2024 | 156,18 | 156,43 | 155,98 | 156,33 | 0,42% | - |
| 27.11.2024 | 157,60 | 160,23 | 154,33 | 155,68 | -1,17% | - |
| 26.11.2024 | 161,50 | 161,63 | 154,23 | 157,52 | -2,37% | - |
| 25.11.2024 | 154,08 | 164,83 | 152,35 | 161,35 | 4,60% | - |
| 22.11.2024 | 149,25 | 155,40 | 148,95 | 154,25 | 3,47% | - |
| 21.11.2024 | 146,58 | 151,95 | 146,35 | 149,08 | 1,57% | - |
| 20.11.2024 | 147,45 | 149,90 | 145,15 | 146,77 | -0,17% | - |
| 19.11.2024 | 146,13 | 148,23 | 143,45 | 147,02 | 0,68% | - |
| 18.11.2024 | 147,58 | 148,93 | 144,23 | 146,02 | -1,15% | - |
| 15.11.2024 | 146,15 | 150,40 | 144,55 | 147,73 | 0,34% | - |
| 14.11.2024 | 145,43 | 150,08 | 145,20 | 147,23 | 1,24% | - |
| 13.11.2024 | 146,52 | 151,45 | 144,68 | 145,43 | -0,97% | - |
| 12.11.2024 | 156,02 | 156,63 | 146,15 | 146,85 | -5,76% | - |
| 11.11.2024 | 156,02 | 160,60 | 154,70 | 155,83 | 0,00% | - |
| 08.11.2024 | 152,48 | 156,98 | 151,58 | 155,83 | 2,42% | - |
| 07.11.2024 | 150,02 | 153,77 | 148,70 | 152,15 | 1,60% | - |
| 06.11.2024 | 151,93 | 153,95 | 143,88 | 149,75 | 2,10% | - |
| 05.11.2024 | 143,48 | 147,35 | 141,85 | 146,68 | 2,30% | - |
| 04.11.2024 | 137,88 | 146,95 | 137,02 | 143,38 | 2,87% | - |
| 01.11.2024 | 139,48 | 144,52 | 135,33 | 139,38 | -2,23% | - |
| 31.10.2024 | 140,43 | 142,58 | 138,05 | 142,55 | -0,19% | - |
| 30.10.2024 | 141,77 | 146,60 | 137,00 | 142,83 | 1,04% | - |
| 29.10.2024 | 148,23 | 148,33 | 135,40 | 141,35 | -6,88% | - |
| 28.10.2024 | 146,30 | 151,83 | 145,73 | 151,80 | 4,13% | - |
| 25.10.2024 | 148,02 | 150,10 | 145,63 | 145,77 | -1,52% | - |
| 24.10.2024 | 146,43 | 150,50 | 146,23 | 148,02 | 0,92% | - |
| 23.10.2024 | 145,90 | 148,60 | 145,00 | 146,68 | 0,09% | - |
| 22.10.2024 | 152,18 | 152,23 | 146,23 | 146,55 | -3,93% | - |
| 21.10.2024 | 160,38 | 160,77 | 151,95 | 152,55 | -4,83% | - |
| 18.10.2024 | 158,43 | 162,83 | 157,83 | 160,30 | 1,01% | - |
| 17.10.2024 | 161,02 | 162,65 | 156,25 | 158,70 | -1,52% | - |
| 16.10.2024 | 155,68 | 162,98 | 155,63 | 161,15 | 3,35% | - |
| 15.10.2024 | 153,88 | 158,48 | 152,77 | 155,93 | 1,60% | - |
| 14.10.2024 | 148,93 | 154,77 | 148,73 | 153,48 | 3,00% | - |
| 11.10.2024 | 147,08 | 150,08 | 146,02 | 149,00 | 1,31% | - |
| 10.10.2024 | 148,27 | 149,10 | 144,68 | 147,08 | -0,78% | - |
| 09.10.2024 | 148,93 | 150,52 | 147,27 | 148,23 | -0,50% | - |
| 08.10.2024 | 148,18 | 151,30 | 146,85 | 148,98 | 0,54% | - |
| 07.10.2024 | 150,98 | 151,10 | 145,65 | 148,18 | -1,85% | - |
| 04.10.2024 | 151,93 | 155,90 | 146,88 | 150,98 | -0,61% | - |
| 03.10.2024 | 151,23 | 152,23 | 148,38 | 151,90 | 0,50% | - |
| 02.10.2024 | 155,38 | 155,98 | 149,95 | 151,15 | -2,91% | - |
| 01.10.2024 | 153,73 | 156,48 | 150,63 | 155,68 | 1,15% | - |
| 30.09.2024 | 152,27 | 154,55 | 150,05 | 153,90 | 1,00% | - |
| 27.09.2024 | 147,58 | 153,95 | 147,27 | 152,38 | 3,57% | - |
| 26.09.2024 | 144,98 | 148,80 | 144,80 | 147,13 | 1,59% | - |
| 25.09.2024 | 150,18 | 150,93 | 143,80 | 144,83 | -4,15% | - |
| 24.09.2024 | 153,50 | 155,15 | 149,20 | 151,10 | -1,69% | - |
| 23.09.2024 | 152,13 | 156,45 | 150,25 | 153,70 | 1,18% | - |
| 20.09.2024 | 154,13 | 155,25 | 149,85 | 151,90 | -1,56% | - |
| 19.09.2024 | 151,20 | 156,25 | 150,83 | 154,30 | 2,47% | - |
| 18.09.2024 | 150,13 | 154,93 | 147,23 | 150,58 | 0,33% | - |
| 17.09.2024 | 150,02 | 152,68 | 147,60 | 150,08 | 0,10% | - |
| 16.09.2024 | 150,02 | 151,50 | 146,13 | 149,93 | -0,27% | - |
| 13.09.2024 | 143,58 | 151,70 | 143,52 | 150,33 | 4,59% | 175,00 |
| 12.09.2024 | 139,68 | 146,43 | 138,75 | 143,73 | 3,23% | - |
| 11.09.2024 | 138,68 | 139,75 | 133,30 | 139,23 | -0,18% | - |
| 10.09.2024 | 140,73 | 143,33 | 136,80 | 139,48 | -1,13% | - |
| 09.09.2024 | 142,27 | 145,43 | 140,10 | 141,08 | -0,51% | - |
| 06.09.2024 | 140,58 | 145,50 | 139,18 | 141,80 | 0,76% | - |
| 05.09.2024 | 140,33 | 143,40 | 138,98 | 140,73 | 0,16% | - |
| 04.09.2024 | 139,52 | 141,55 | 136,58 | 140,50 | 0,30% | - |
| 03.09.2024 | 143,98 | 145,88 | 138,48 | 140,08 | -2,74% | 650,00 |
| 02.09.2024 | 144,18 | 144,23 | 143,63 | 144,02 | -0,17% | - |
| 30.08.2024 | 142,98 | 145,95 | 140,68 | 144,27 | 1,49% | - |
| 29.08.2024 | 143,63 | 145,02 | 140,75 | 142,15 | -0,89% | - |
| 28.08.2024 | 145,68 | 146,48 | 141,45 | 143,43 | -1,26% | - |
| 27.08.2024 | 147,33 | 147,58 | 143,23 | 145,25 | -1,51% | - |
| 26.08.2024 | 146,23 | 151,33 | 145,43 | 147,48 | 0,84% | 1.125,00 |
| 23.08.2024 | 139,33 | 147,18 | 139,33 | 146,25 | 4,93% | - |
| 22.08.2024 | 138,68 | 141,30 | 138,23 | 139,38 | 0,60% | 400,00 |
| 21.08.2024 | 132,93 | 139,73 | 132,88 | 138,55 | 4,49% | 225,00 |
| 20.08.2024 | 133,98 | 135,70 | 131,90 | 132,60 | -0,93% | - |
| 19.08.2024 | 130,93 | 134,95 | 130,83 | 133,85 | 2,06% | - |
| 16.08.2024 | 134,08 | 136,83 | 130,10 | 131,15 | -2,18% | - |
| 15.08.2024 | 130,68 | 135,83 | 130,52 | 134,08 | 2,94% | - |
| 14.08.2024 | 131,33 | 132,18 | 128,30 | 130,25 | -0,76% | - |
| 13.08.2024 | 129,68 | 134,40 | 129,05 | 131,25 | 1,67% | - |
| 12.08.2024 | 132,38 | 133,95 | 128,08 | 129,10 | -2,51% | - |
| 09.08.2024 | 130,52 | 134,45 | 129,75 | 132,43 | 1,46% | - |
| 08.08.2024 | 127,98 | 134,65 | 127,53 | 130,52 | 1,81% | - |
| 07.08.2024 | 135,43 | 138,73 | 127,60 | 128,20 | -4,51% | - |
| 06.08.2024 | 135,13 | 137,95 | 131,25 | 134,25 | 0,45% | - |
| 05.08.2024 | 139,45 | 139,83 | 127,20 | 133,65 | -5,25% | - |
| 02.08.2024 | 147,93 | 148,08 | 137,33 | 141,05 | -5,29% | - |