116,400€
0,78%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 115,25 | 116,55 | 113,25 | 115,90 | 0,35% | - |
| 09.03.2026 | 115,35 | 116,60 | 111,10 | 115,50 | -1,37% | - |
| 06.03.2026 | 119,43 | 119,43 | 116,45 | 117,10 | -1,66% | - |
| 05.03.2026 | 123,65 | 124,45 | 117,63 | 119,08 | -3,68% | - |
| 04.03.2026 | 121,93 | 124,75 | 121,00 | 123,63 | 1,04% | - |
| 03.03.2026 | 120,13 | 122,98 | 119,43 | 122,35 | 1,16% | - |
| 02.03.2026 | 119,68 | 121,30 | 117,98 | 120,95 | 0,52% | - |
| 27.02.2026 | 118,93 | 122,00 | 118,18 | 120,33 | 0,73% | - |
| 26.02.2026 | 118,55 | 120,93 | 118,53 | 119,45 | 0,61% | 2.016,00 |
| 25.02.2026 | 120,18 | 120,98 | 116,05 | 118,73 | -1,45% | - |
| 24.02.2026 | 119,93 | 123,50 | 119,68 | 120,48 | 0,63% | - |
| 23.02.2026 | 120,63 | 122,00 | 117,53 | 119,73 | -1,74% | - |
| 20.02.2026 | 120,63 | 123,35 | 119,93 | 121,85 | 1,18% | - |
| 19.02.2026 | 122,25 | 122,60 | 120,30 | 120,43 | -1,49% | - |
| 18.02.2026 | 124,00 | 125,18 | 121,48 | 122,25 | -1,35% | - |
| 17.02.2026 | 125,98 | 127,65 | 122,18 | 123,93 | -1,86% | - |
| 16.02.2026 | 126,25 | 126,63 | 126,20 | 126,28 | 0,16% | - |
| 13.02.2026 | 123,58 | 128,08 | 123,55 | 126,08 | 2,38% | - |
| 12.02.2026 | 122,88 | 124,78 | 122,38 | 123,15 | 1,27% | - |
| 11.02.2026 | 122,33 | 123,55 | 120,70 | 121,60 | -0,59% | 1.650,00 |
| 10.02.2026 | 119,03 | 123,38 | 118,98 | 122,33 | 2,71% | - |
| 09.02.2026 | 119,83 | 120,83 | 118,28 | 119,10 | -0,79% | - |
| 06.02.2026 | 119,13 | 122,13 | 118,43 | 120,05 | 1,01% | - |
| 05.02.2026 | 117,65 | 120,95 | 116,88 | 118,85 | 1,02% | - |
| 04.02.2026 | 114,05 | 120,28 | 113,85 | 117,65 | 3,79% | - |
| 03.02.2026 | 113,20 | 120,50 | 112,50 | 113,35 | 0,31% | - |
| 02.02.2026 | 111,80 | 114,65 | 111,63 | 113,00 | 0,09% | - |
| 30.01.2026 | 113,55 | 114,43 | 110,63 | 112,90 | 0,36% | - |
| 29.01.2026 | 110,38 | 113,88 | 109,53 | 112,50 | 1,56% | - |
| 28.01.2026 | 107,25 | 112,68 | 105,98 | 110,78 | 3,58% | - |
| 27.01.2026 | 112,70 | 113,00 | 106,95 | 106,95 | -4,89% | - |
| 26.01.2026 | 112,43 | 113,93 | 111,88 | 112,45 | 0,13% | - |
| 23.01.2026 | 115,53 | 115,63 | 112,30 | 112,30 | -2,39% | - |
| 22.01.2026 | 118,48 | 119,95 | 114,95 | 115,05 | -2,38% | - |
| 21.01.2026 | 114,65 | 119,50 | 114,10 | 117,85 | 2,84% | - |
| 20.01.2026 | 116,18 | 116,85 | 113,65 | 114,60 | -1,93% | - |
| 19.01.2026 | 117,03 | 117,48 | 116,75 | 116,85 | -1,06% | - |
| 16.01.2026 | 119,93 | 120,20 | 117,28 | 118,10 | -1,30% | - |
| 15.01.2026 | 117,53 | 120,80 | 117,48 | 119,65 | 1,81% | - |
| 14.01.2026 | 119,78 | 120,28 | 116,73 | 117,53 | -2,06% | - |
| 13.01.2026 | 118,68 | 120,13 | 117,43 | 120,00 | 1,07% | - |
| 12.01.2026 | 118,88 | 120,60 | 117,80 | 118,73 | 5,02% | - |
| 09.01.2026 | 113,18 | 120,60 | 113,05 | 113,05 | 4,92% | - |
| 08.01.2026 | 108,08 | 114,35 | 107,75 | 107,75 | -0,32% | - |
| 07.01.2026 | 110,08 | 113,88 | 108,10 | 108,10 | -1,37% | - |
| 06.01.2026 | 109,08 | 110,48 | 107,45 | 109,60 | 1,01% | - |
| 05.01.2026 | 109,53 | 111,25 | 108,08 | 108,50 | 0,09% | - |
| 02.01.2026 | 108,93 | 109,88 | 107,83 | 108,40 | -0,23% | - |
| 30.12.2025 | 109,20 | 109,38 | 108,65 | 108,65 | -0,05% | - |
| 29.12.2025 | 109,58 | 109,80 | 107,98 | 108,70 | 0,83% | - |
| 23.12.2025 | 108,40 | 108,80 | 107,05 | 107,80 | -0,44% | - |
| 22.12.2025 | 109,05 | 109,70 | 107,33 | 108,28 | -0,28% | - |
| 19.12.2025 | 113,23 | 113,70 | 108,15 | 108,58 | -5,26% | - |
| 18.12.2025 | 113,65 | 116,60 | 113,48 | 114,60 | 1,01% | - |
| 17.12.2025 | 113,78 | 115,05 | 111,35 | 113,45 | -0,70% | - |
| 16.12.2025 | 114,55 | 115,68 | 113,05 | 114,25 | -0,93% | - |
| 15.12.2025 | 116,05 | 116,70 | 114,25 | 115,33 | -0,45% | - |
| 12.12.2025 | 115,93 | 115,93 | 115,85 | 115,85 | 0,13% | - |
| 11.12.2025 | 114,70 | 117,38 | 110,52 | 115,70 | 2,19% | - |
| 10.12.2025 | 110,80 | 113,88 | 110,53 | 113,23 | 3,07% | - |
| 09.12.2025 | 112,50 | 113,10 | 109,85 | 109,85 | -2,23% | - |
| 08.12.2025 | 114,65 | 115,80 | 112,03 | 112,35 | -1,92% | - |
| 05.12.2025 | 115,45 | 116,75 | 114,20 | 114,55 | -0,80% | - |
| 04.12.2025 | 118,10 | 118,75 | 114,93 | 115,48 | -2,06% | - |
| 03.12.2025 | 117,03 | 119,75 | 116,10 | 117,90 | 0,55% | - |
| 02.12.2025 | 117,15 | 119,45 | 115,88 | 117,25 | -0,04% | - |
| 01.12.2025 | 117,98 | 118,95 | 116,13 | 117,30 | -0,13% | - |
| 28.11.2025 | 120,60 | 141,02 | 115,15 | 117,45 | -2,39% | - |
| 27.11.2025 | 120,38 | 120,58 | 120,28 | 120,33 | -0,39% | - |
| 26.11.2025 | 118,65 | 121,53 | 116,65 | 120,80 | 2,05% | - |
| 25.11.2025 | 111,98 | 118,73 | 111,68 | 118,38 | 6,21% | - |
| 24.11.2025 | 113,58 | 114,88 | 111,45 | 111,45 | -2,37% | - |
| 21.11.2025 | 108,23 | 114,73 | 107,88 | 114,15 | 6,63% | - |
| 20.11.2025 | 108,70 | 109,78 | 106,78 | 107,05 | -0,23% | - |
| 19.11.2025 | 106,88 | 109,08 | 106,85 | 107,30 | -0,23% | - |
| 18.11.2025 | 106,48 | 107,98 | 105,15 | 107,55 | -2,05% | - |
| 17.11.2025 | 110,93 | 111,18 | 109,05 | 109,80 | -0,50% | - |
| 14.11.2025 | 111,10 | 112,98 | 109,80 | 110,35 | -2,47% | - |
| 13.11.2025 | 111,73 | 115,30 | 110,63 | 113,15 | 1,85% | - |
| 12.11.2025 | 113,35 | 114,73 | 111,00 | 111,10 | -1,46% | - |
| 11.11.2025 | 111,83 | 114,75 | 111,28 | 112,75 | 0,80% | - |
| 10.11.2025 | 111,00 | 119,38 | 109,25 | 111,85 | 1,36% | - |
| 07.11.2025 | 110,13 | 111,85 | 108,45 | 110,35 | 0,55% | - |
| 06.11.2025 | 110,90 | 111,80 | 109,40 | 109,75 | -1,04% | - |
| 05.11.2025 | 110,60 | 114,30 | 109,68 | 110,90 | 0,36% | - |
| 04.11.2025 | 108,63 | 111,10 | 108,38 | 110,50 | 1,80% | - |
| 03.11.2025 | 108,45 | 109,45 | 106,48 | 108,55 | 0,23% | - |
| 31.10.2025 | 109,15 | 118,46 | 107,03 | 108,30 | 5,27% | - |
| 30.10.2025 | 107,75 | 114,70 | 102,86 | 102,88 | -7,25% | - |
| 29.10.2025 | 112,65 | 113,03 | 109,50 | 110,93 | -0,34% | - |
| 28.10.2025 | 110,08 | 130,25 | 107,13 | 111,30 | 0,77% | - |
| 27.10.2025 | 112,33 | 142,83 | 110,18 | 110,45 | -1,89% | - |
| 24.10.2025 | 114,13 | 116,25 | 112,58 | 112,58 | -2,07% | - |
| 23.10.2025 | 113,50 | 118,20 | 112,55 | 114,95 | -0,17% | - |
| 22.10.2025 | 120,93 | 121,18 | 112,65 | 115,15 | -4,52% | - |
| 21.10.2025 | 119,43 | 121,55 | 117,50 | 120,60 | 0,94% | - |
| 20.10.2025 | 118,30 | 120,70 | 116,85 | 119,48 | 1,72% | - |
| 17.10.2025 | 114,80 | 117,98 | 113,58 | 117,45 | 2,09% | - |
| 15.10.2025 | 116,83 | 119,83 | 115,05 | 115,05 | 3,74% | - |
| 14.10.2025 | 111,48 | 117,68 | 110,90 | 110,90 | 0,09% | - |