134,025€
1,00%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 133,35 | 137,23 | 132,60 | 134,40 | 1,28% | - |
| 16.01.2025 | 132,70 | 132,70 | 132,70 | 132,70 | -0,45% | 8,00 |
| 15.01.2025 | 129,35 | 135,33 | 129,13 | 133,30 | 3,65% | - |
| 14.01.2025 | 123,00 | 128,60 | 123,00 | 128,60 | 3,96% | 987,00 |
| 13.01.2025 | 121,33 | 123,83 | 120,83 | 123,70 | 1,14% | - |
| 10.01.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -1,89% | 12,00 |
| 09.01.2025 | 124,65 | 124,65 | 124,65 | 124,65 | 0,77% | 16,00 |
| 08.01.2025 | 122,05 | 123,70 | 122,05 | 123,70 | -1,71% | 22,00 |
| 07.01.2025 | 125,85 | 125,85 | 125,85 | 125,85 | -1,22% | 49,00 |
| 06.01.2025 | 126,75 | 128,40 | 125,35 | 127,40 | -0,35% | 506,00 |
| 03.01.2025 | 127,20 | 127,85 | 126,85 | 127,85 | 0,08% | 89,00 |
| 02.01.2025 | 130,00 | 133,50 | 127,75 | 127,75 | -0,04% | 328,00 |
| 30.12.2024 | 128,20 | 128,20 | 127,80 | 127,80 | -0,20% | 29,00 |
| 27.12.2024 | 130,45 | 130,45 | 128,05 | 128,05 | -0,56% | 39,00 |
| 23.12.2024 | 128,75 | 129,85 | 127,53 | 128,77 | -0,56% | - |
| 20.12.2024 | 130,55 | 130,55 | 129,50 | 129,50 | -1,63% | 40,00 |
| 19.12.2024 | 135,70 | 135,80 | 131,65 | 131,65 | -8,61% | 352,00 |
| 18.12.2024 | 144,05 | 144,05 | 144,05 | 144,05 | 0,26% | 1,00 |
| 17.12.2024 | 147,00 | 148,48 | 142,98 | 143,68 | -3,05% | - |
| 16.12.2024 | 144,20 | 148,30 | 143,60 | 148,20 | 3,64% | 133,00 |
| 13.12.2024 | 150,45 | 150,90 | 143,00 | 143,00 | -3,93% | 157,00 |
| 12.12.2024 | 149,20 | 149,20 | 148,85 | 148,85 | -1,36% | 48,00 |
| 11.12.2024 | 150,85 | 150,90 | 150,85 | 150,90 | -0,33% | 64,00 |
| 10.12.2024 | 152,15 | 152,15 | 151,40 | 151,40 | -0,72% | 200,00 |
| 09.12.2024 | 151,02 | 153,25 | 150,58 | 152,50 | 1,18% | - |
| 06.12.2024 | 151,02 | 154,48 | 148,93 | 150,73 | -0,18% | - |
| 05.12.2024 | 154,27 | 155,52 | 150,75 | 151,00 | -2,09% | - |
| 04.12.2024 | 160,05 | 160,93 | 153,27 | 154,23 | -2,30% | - |
| 03.12.2024 | 157,85 | 157,85 | 157,85 | 157,85 | -0,06% | 4,00 |
| 02.12.2024 | 157,85 | 162,50 | 157,85 | 157,95 | 1,28% | 383,00 |
| 29.11.2024 | 157,05 | 157,60 | 155,95 | 155,95 | -0,24% | 101,00 |
| 28.11.2024 | 156,18 | 156,43 | 155,98 | 156,33 | 1,05% | - |
| 27.11.2024 | 156,40 | 159,05 | 154,70 | 154,70 | -1,59% | 81,00 |
| 26.11.2024 | 157,20 | 157,20 | 157,20 | 157,20 | -2,65% | 7,00 |
| 25.11.2024 | 154,08 | 164,35 | 153,90 | 161,48 | 4,96% | - |
| 22.11.2024 | 149,95 | 153,85 | 149,95 | 153,85 | 3,27% | 10,00 |
| 21.11.2024 | 146,58 | 151,50 | 146,35 | 148,98 | 1,38% | - |
| 20.11.2024 | 146,80 | 146,95 | 146,80 | 146,95 | 0,24% | 60,00 |
| 19.11.2024 | 146,60 | 146,60 | 146,60 | 146,60 | 0,39% | 6,00 |
| 18.11.2024 | 147,58 | 148,30 | 144,98 | 146,02 | -0,46% | - |
| 15.11.2024 | 146,70 | 146,70 | 146,70 | 146,70 | 0,14% | 1,00 |
| 14.11.2024 | 146,65 | 147,60 | 146,50 | 146,50 | -0,88% | 94,00 |
| 13.11.2024 | 147,80 | 147,80 | 147,80 | 147,80 | -1,99% | 64,00 |
| 12.11.2024 | 155,05 | 155,05 | 150,80 | 150,80 | -4,53% | 96,00 |
| 11.11.2024 | 157,95 | 157,95 | 157,95 | 157,95 | 1,51% | 15,00 |
| 08.11.2024 | 153,35 | 155,60 | 153,35 | 155,60 | 3,11% | 19,00 |
| 07.11.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 0,33% | 17,00 |
| 06.11.2024 | 147,45 | 150,40 | 147,45 | 150,40 | 3,72% | 17,00 |
| 05.11.2024 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | 84,00 |
| 04.11.2024 | 136,85 | 146,05 | 136,85 | 146,00 | 5,42% | 369,00 |
| 01.11.2024 | 139,48 | 144,23 | 137,13 | 138,50 | -0,29% | - |
| 31.10.2024 | 138,90 | 138,90 | 138,90 | 138,90 | -1,45% | 5,00 |
| 30.10.2024 | 141,95 | 141,95 | 140,95 | 140,95 | -0,04% | 27,00 |
| 29.10.2024 | 146,30 | 146,30 | 141,00 | 141,00 | -5,15% | 203,00 |
| 28.10.2024 | 149,20 | 149,20 | 148,65 | 148,65 | 0,99% | 58,00 |
| 25.10.2024 | 147,20 | 147,20 | 147,20 | 147,20 | -1,67% | 32,00 |
| 24.10.2024 | 149,70 | 149,70 | 149,70 | 149,70 | 2,78% | 8,00 |
| 23.10.2024 | 145,65 | 145,65 | 145,65 | 145,65 | -0,55% | 88,00 |
| 22.10.2024 | 148,15 | 148,15 | 146,45 | 146,45 | -8,07% | 101,00 |
| 21.10.2024 | 161,40 | 161,40 | 159,30 | 159,30 | 0,19% | 113,00 |
| 18.10.2024 | 159,55 | 159,55 | 159,00 | 159,00 | -2,00% | 52,00 |
| 17.10.2024 | 162,05 | 162,25 | 162,05 | 162,25 | 3,54% | 46,00 |
| 16.10.2024 | 156,70 | 156,80 | 156,70 | 156,70 | 0,00% | 39,00 |
| 15.10.2024 | 154,65 | 156,70 | 152,45 | 156,70 | 2,15% | 59,00 |
| 14.10.2024 | 148,93 | 154,15 | 148,73 | 153,40 | 3,07% | - |
| 11.10.2024 | 147,08 | 149,52 | 146,02 | 148,83 | 0,25% | - |
| 10.10.2024 | 147,55 | 148,45 | 147,55 | 148,45 | -1,62% | 19,00 |
| 09.10.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 1,11% | 7,00 |
| 08.10.2024 | 148,18 | 150,90 | 147,30 | 149,25 | 0,66% | - |
| 07.10.2024 | 150,98 | 151,02 | 146,35 | 148,27 | 0,42% | - |
| 04.10.2024 | 154,55 | 154,55 | 147,65 | 147,65 | -1,83% | 102,00 |
| 03.10.2024 | 150,40 | 150,40 | 150,40 | 150,40 | -1,38% | 30,00 |
| 02.10.2024 | 152,50 | 152,50 | 152,50 | 152,50 | -2,40% | 140,00 |
| 01.10.2024 | 154,90 | 156,25 | 154,90 | 156,25 | 1,54% | 72,00 |
| 30.09.2024 | 152,27 | 154,20 | 150,30 | 153,88 | 0,67% | - |
| 27.09.2024 | 148,65 | 152,85 | 148,65 | 152,85 | 4,26% | 118,00 |
| 26.09.2024 | 145,90 | 146,60 | 145,90 | 146,60 | -1,97% | 8,00 |
| 25.09.2024 | 149,55 | 149,55 | 149,55 | 149,55 | -3,20% | 9,00 |
| 24.09.2024 | 154,50 | 154,50 | 154,50 | 154,50 | 0,59% | 20,00 |
| 23.09.2024 | 151,15 | 155,85 | 151,15 | 153,60 | 0,62% | 399,00 |
| 20.09.2024 | 152,65 | 152,65 | 152,65 | 152,65 | -0,55% | 20,00 |
| 19.09.2024 | 152,30 | 155,50 | 152,30 | 153,50 | 1,99% | 127,00 |
| 18.09.2024 | 150,13 | 154,70 | 147,68 | 150,50 | -0,36% | - |
| 17.09.2024 | 149,25 | 151,25 | 149,15 | 151,05 | 0,97% | 287,00 |
| 16.09.2024 | 151,00 | 151,00 | 148,85 | 149,60 | -0,30% | 287,00 |
| 13.09.2024 | 147,30 | 150,05 | 147,30 | 150,05 | 3,16% | 188,00 |
| 12.09.2024 | 140,00 | 145,80 | 140,00 | 145,45 | 4,64% | 59,00 |
| 11.09.2024 | 139,50 | 139,50 | 139,00 | 139,00 | -0,32% | 249,00 |
| 10.09.2024 | 140,73 | 142,83 | 137,30 | 139,45 | -2,14% | - |
| 09.09.2024 | 142,50 | 142,50 | 142,50 | 142,50 | 0,23% | 120,00 |
| 06.09.2024 | 140,58 | 145,20 | 139,10 | 142,18 | 0,76% | - |
| 05.09.2024 | 141,10 | 141,10 | 141,10 | 141,10 | 2,10% | 1,00 |
| 04.09.2024 | 140,75 | 140,75 | 138,20 | 138,20 | -3,29% | 33,00 |
| 03.09.2024 | 142,90 | 142,90 | 142,90 | 142,90 | 0,07% | 20,00 |
| 02.09.2024 | 142,80 | 142,80 | 142,80 | 142,80 | -0,04% | 20,00 |
| 30.08.2024 | 142,85 | 142,85 | 142,85 | 142,85 | -1,86% | 200,00 |
| 29.08.2024 | 145,55 | 145,55 | 145,55 | 145,55 | 1,41% | 35,00 |
| 28.08.2024 | 145,68 | 146,08 | 141,95 | 143,52 | -2,73% | - |
| 27.08.2024 | 147,55 | 147,55 | 147,55 | 147,55 | -0,81% | 35,00 |
| 26.08.2024 | 150,70 | 150,70 | 148,75 | 148,75 | 1,67% | 176,00 |