111,350€
-0,62%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 113,15 | 115,73 | 110,73 | 111,68 | -1,74% | - |
| 20.02.2025 | 111,33 | 114,43 | 110,35 | 113,65 | 1,86% | - |
| 19.02.2025 | 112,23 | 112,40 | 107,98 | 111,58 | -0,58% | - |
| 18.02.2025 | 114,18 | 114,38 | 110,00 | 112,23 | -1,60% | - |
| 17.02.2025 | 113,78 | 114,15 | 113,68 | 114,05 | 0,37% | - |
| 14.02.2025 | 112,83 | 116,00 | 112,05 | 113,63 | 0,96% | - |
| 13.02.2025 | 112,48 | 115,08 | 111,40 | 112,55 | -0,22% | - |
| 12.02.2025 | 115,50 | 115,50 | 110,70 | 112,80 | -2,36% | - |
| 11.02.2025 | 113,33 | 116,05 | 112,33 | 115,53 | 1,65% | - |
| 10.02.2025 | 112,70 | 114,80 | 112,05 | 113,65 | 1,07% | - |
| 07.02.2025 | 115,68 | 116,00 | 111,93 | 112,45 | -2,75% | - |
| 06.02.2025 | 116,60 | 118,05 | 114,78 | 115,63 | -0,56% | - |
| 05.02.2025 | 116,98 | 118,55 | 115,20 | 116,28 | -0,94% | - |
| 04.02.2025 | 116,98 | 118,48 | 114,95 | 117,38 | -0,02% | - |
| 03.02.2025 | 120,88 | 121,43 | 116,40 | 117,40 | -3,20% | - |
| 31.01.2025 | 125,30 | 126,68 | 120,98 | 121,28 | -2,86% | - |
| 30.01.2025 | 123,50 | 126,30 | 121,73 | 124,85 | 1,18% | - |
| 29.01.2025 | 129,55 | 131,80 | 122,03 | 123,40 | -4,78% | - |
| 28.01.2025 | 131,83 | 133,27 | 129,50 | 129,60 | -1,56% | - |
| 27.01.2025 | 128,52 | 134,77 | 127,33 | 131,65 | 2,03% | - |
| 24.01.2025 | 130,48 | 130,65 | 127,70 | 129,02 | -1,47% | - |
| 23.01.2025 | 131,43 | 132,58 | 129,10 | 130,95 | -0,34% | - |
| 22.01.2025 | 132,88 | 133,83 | 129,88 | 131,40 | -1,00% | - |
| 21.01.2025 | 132,85 | 136,83 | 132,43 | 132,73 | 0,19% | 12,00 |
| 20.01.2025 | 133,58 | 133,73 | 132,33 | 132,48 | -1,19% | - |
| 17.01.2025 | 133,33 | 137,55 | 132,60 | 134,08 | 0,83% | - |
| 16.01.2025 | 133,65 | 134,30 | 130,95 | 132,98 | -0,34% | - |
| 15.01.2025 | 129,35 | 135,85 | 129,13 | 133,43 | 3,31% | - |
| 14.01.2025 | 123,48 | 129,15 | 123,23 | 129,15 | 4,53% | - |
| 13.01.2025 | 121,30 | 124,00 | 120,68 | 123,55 | 1,92% | - |
| 10.01.2025 | 124,15 | 124,58 | 120,65 | 121,23 | -2,22% | - |
| 09.01.2025 | 123,95 | 124,20 | 123,75 | 123,98 | 0,12% | - |
| 08.01.2025 | 122,65 | 125,08 | 121,15 | 123,83 | 1,06% | - |
| 07.01.2025 | 125,13 | 127,08 | 121,13 | 122,53 | -2,31% | - |
| 06.01.2025 | 126,90 | 129,65 | 124,78 | 125,43 | -2,03% | - |
| 03.01.2025 | 127,38 | 129,58 | 126,28 | 128,02 | 0,47% | - |
| 02.01.2025 | 128,48 | 132,25 | 126,45 | 127,43 | 0,20% | - |
| 30.12.2024 | 128,13 | 128,43 | 127,03 | 127,18 | -0,92% | - |
| 27.12.2024 | 130,90 | 131,25 | 126,43 | 128,35 | -0,39% | - |
| 23.12.2024 | 128,75 | 130,48 | 127,20 | 128,85 | 0,17% | - |
| 20.12.2024 | 131,45 | 132,52 | 127,83 | 128,63 | -2,26% | - |
| 19.12.2024 | 136,35 | 136,52 | 130,83 | 131,60 | -3,54% | - |
| 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% | - |