95,090€
0,63%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 93,68 | 93,68 | 93,68 | 93,68 | -0,86% | 45,00 |
| 25.06.2025 | 96,56 | 96,96 | 94,09 | 94,49 | -1,00% | - |
| 24.06.2025 | 95,44 | 95,44 | 95,44 | 95,44 | 3,51% | 26,00 |
| 23.06.2025 | 92,20 | 92,20 | 92,20 | 92,20 | 0,05% | 2,00 |
| 20.06.2025 | 90,52 | 92,56 | 90,38 | 92,15 | 2,30% | - |
| 19.06.2025 | 90,08 | 90,08 | 90,08 | 90,08 | -1,09% | 15,00 |
| 18.06.2025 | 90,62 | 92,37 | 90,32 | 91,07 | 0,34% | - |
| 17.06.2025 | 93,06 | 95,05 | 90,54 | 90,76 | -3,22% | - |
| 16.06.2025 | 93,26 | 93,88 | 93,26 | 93,78 | -0,34% | 96,00 |
| 13.06.2025 | 94,10 | 94,10 | 94,10 | 94,10 | -0,72% | 10,00 |
| 12.06.2025 | 95,30 | 95,30 | 94,78 | 94,78 | -3,70% | 35,00 |
| 11.06.2025 | 98,38 | 98,44 | 98,38 | 98,42 | 0,29% | 91,00 |
| 10.06.2025 | 95,22 | 98,74 | 94,91 | 98,14 | 2,86% | - |
| 09.06.2025 | 93,62 | 96,20 | 93,57 | 95,41 | 1,66% | - |
| 06.06.2025 | 95,99 | 97,09 | 93,72 | 93,85 | -2,10% | - |
| 05.06.2025 | 95,86 | 95,86 | 95,86 | 95,86 | 2,04% | 50,00 |
| 04.06.2025 | 93,10 | 93,94 | 93,10 | 93,94 | 0,40% | 105,00 |
| 03.06.2025 | 91,71 | 94,07 | 91,37 | 93,57 | 2,06% | - |
| 02.06.2025 | 93,32 | 94,07 | 90,52 | 91,68 | -3,29% | - |
| 30.05.2025 | 94,80 | 94,80 | 94,80 | 94,80 | 0,56% | 15,00 |
| 29.05.2025 | 96,43 | 96,43 | 92,89 | 94,27 | -0,33% | - |
| 28.05.2025 | 96,71 | 96,97 | 93,68 | 94,58 | -2,20% | - |
| 27.05.2025 | 94,95 | 96,90 | 93,69 | 96,71 | 1,22% | - |
| 26.05.2025 | 94,96 | 95,54 | 94,94 | 95,54 | 3,74% | 133,00 |
| 23.05.2025 | 92,10 | 92,10 | 92,10 | 92,10 | -2,29% | 75,00 |
| 22.05.2025 | 93,92 | 94,72 | 92,08 | 94,26 | -2,26% | - |
| 21.05.2025 | 96,58 | 96,58 | 96,44 | 96,44 | -2,63% | 42,00 |
| 20.05.2025 | 98,96 | 99,04 | 98,96 | 99,04 | -0,32% | 45,00 |
| 19.05.2025 | 99,36 | 99,36 | 99,36 | 99,36 | -0,48% | 25,00 |
| 16.05.2025 | 99,84 | 99,84 | 99,84 | 99,84 | 1,34% | 25,00 |
| 15.05.2025 | 97,48 | 98,75 | 95,98 | 98,52 | 0,30% | - |
| 14.05.2025 | 102,13 | 102,23 | 98,03 | 98,23 | -5,64% | - |
| 13.05.2025 | 104,10 | 104,10 | 104,10 | 104,10 | 1,68% | 15,00 |
| 12.05.2025 | 98,40 | 105,95 | 98,27 | 102,38 | 5,30% | - |
| 09.05.2025 | 98,67 | 98,81 | 96,65 | 97,22 | -0,84% | - |
| 08.05.2025 | 97,84 | 98,04 | 97,84 | 98,04 | 1,86% | 100,00 |
| 07.05.2025 | 95,15 | 97,09 | 95,02 | 96,25 | 1,45% | - |
| 06.05.2025 | 97,42 | 97,59 | 94,39 | 94,87 | -2,98% | - |
| 05.05.2025 | 96,94 | 98,45 | 95,90 | 97,78 | 1,08% | - |
| 02.05.2025 | 96,74 | 96,74 | 96,74 | 96,74 | 2,60% | 23,00 |
| 30.04.2025 | 92,30 | 94,49 | 90,14 | 94,29 | 1,89% | - |
| 29.04.2025 | 92,45 | 93,28 | 90,71 | 92,54 | 0,02% | - |
| 28.04.2025 | 92,52 | 92,52 | 92,52 | 92,52 | -2,51% | 72,00 |
| 25.04.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 0,74% | 20,00 |
| 24.04.2025 | 92,52 | 94,71 | 91,74 | 94,20 | 1,09% | - |
| 23.04.2025 | 97,29 | 100,17 | 93,14 | 93,18 | -2,41% | - |
| 22.04.2025 | 89,90 | 95,59 | 89,86 | 95,48 | 2,50% | - |
| 17.04.2025 | 92,43 | 93,81 | 90,11 | 93,15 | 1,58% | - |
| 16.04.2025 | 92,54 | 95,22 | 90,00 | 91,70 | -2,52% | - |
| 15.04.2025 | 94,26 | 96,33 | 93,38 | 94,07 | -0,50% | - |
| 14.04.2025 | 94,02 | 95,86 | 91,69 | 94,54 | 1,03% | - |
| 11.04.2025 | 95,07 | 95,47 | 89,48 | 93,58 | -1,63% | - |
| 10.04.2025 | 100,58 | 100,88 | 91,73 | 95,13 | 0,94% | - |
| 09.04.2025 | 94,24 | 94,24 | 94,24 | 94,24 | -7,79% | 6,00 |
| 08.04.2025 | 102,10 | 102,20 | 102,10 | 102,20 | 1,69% | 8,00 |
| 07.04.2025 | 99,98 | 100,50 | 99,98 | 100,50 | -3,50% | 59,00 |
| 04.04.2025 | 98,13 | 106,40 | 94,83 | 104,15 | 5,20% | - |
| 03.04.2025 | 103,33 | 103,58 | 95,98 | 99,00 | -7,06% | - |
| 02.04.2025 | 105,83 | 106,60 | 104,28 | 106,53 | 0,50% | - |
| 01.04.2025 | 105,30 | 106,65 | 104,28 | 106,00 | 0,47% | - |
| 31.03.2025 | 104,70 | 106,28 | 102,78 | 105,50 | 0,43% | - |
| 28.03.2025 | 107,98 | 108,35 | 104,28 | 105,05 | -2,82% | - |
| 27.03.2025 | 109,63 | 110,05 | 107,63 | 108,10 | -1,37% | - |
| 26.03.2025 | 109,20 | 111,50 | 108,50 | 109,60 | -1,35% | - |
| 25.03.2025 | 111,10 | 111,10 | 111,10 | 111,10 | 0,50% | 21,00 |
| 24.03.2025 | 107,80 | 111,65 | 107,65 | 110,55 | 3,22% | - |
| 21.03.2025 | 108,73 | 108,75 | 104,80 | 107,10 | -1,29% | - |
| 20.03.2025 | 107,78 | 110,98 | 107,28 | 108,50 | 0,93% | - |
| 19.03.2025 | 106,25 | 108,53 | 105,70 | 107,50 | 1,30% | - |
| 18.03.2025 | 105,93 | 106,58 | 104,98 | 106,13 | -0,07% | - |
| 17.03.2025 | 106,20 | 106,20 | 106,20 | 106,20 | -1,35% | 1,00 |
| 14.03.2025 | 106,35 | 107,90 | 105,53 | 107,65 | 1,72% | - |
| 13.03.2025 | 107,80 | 109,38 | 105,65 | 105,83 | -1,79% | - |
| 12.03.2025 | 109,15 | 110,35 | 106,03 | 107,75 | -1,06% | - |
| 11.03.2025 | 111,18 | 111,98 | 107,83 | 108,90 | -2,18% | - |
| 10.03.2025 | 111,35 | 114,53 | 110,13 | 111,33 | -0,49% | - |
| 07.03.2025 | 112,38 | 112,90 | 109,88 | 111,88 | -0,16% | - |
| 06.03.2025 | 110,45 | 112,05 | 108,95 | 112,05 | 1,52% | 915,00 |
| 05.03.2025 | 110,23 | 111,08 | 108,20 | 110,38 | 0,57% | - |
| 04.03.2025 | 109,55 | 111,43 | 107,43 | 109,75 | 0,39% | - |
| 03.03.2025 | 112,65 | 112,80 | 108,73 | 109,33 | -3,02% | - |
| 28.02.2025 | 112,48 | 113,28 | 111,55 | 112,73 | 0,29% | - |
| 27.02.2025 | 113,95 | 115,40 | 112,05 | 112,40 | -0,93% | - |
| 26.02.2025 | 115,65 | 116,15 | 112,58 | 113,45 | -1,54% | - |
| 25.02.2025 | 110,93 | 116,18 | 110,58 | 115,23 | 3,06% | - |
| 24.02.2025 | 112,90 | 112,90 | 111,80 | 111,80 | -2,02% | 26,00 |
| 21.02.2025 | 114,25 | 114,25 | 114,10 | 114,10 | 1,65% | 111,00 |
| 20.02.2025 | 110,20 | 112,25 | 110,20 | 112,25 | 1,04% | 75,00 |
| 19.02.2025 | 111,75 | 111,75 | 111,10 | 111,10 | -1,05% | 144,00 |
| 18.02.2025 | 114,28 | 114,38 | 110,00 | 112,28 | -1,56% | - |
| 17.02.2025 | 113,80 | 114,15 | 113,68 | 114,05 | 1,15% | - |
| 14.02.2025 | 112,75 | 112,75 | 112,75 | 112,75 | 0,29% | 67,00 |
| 13.02.2025 | 112,48 | 114,43 | 111,75 | 112,43 | -0,29% | - |
| 12.02.2025 | 115,48 | 115,50 | 110,93 | 112,75 | 0,13% | - |
| 11.02.2025 | 113,75 | 113,75 | 112,60 | 112,60 | 0,09% | 78,00 |
| 10.02.2025 | 112,50 | 112,50 | 112,50 | 112,50 | -1,27% | 11,00 |
| 07.02.2025 | 115,10 | 115,10 | 111,50 | 113,95 | -1,34% | 69,00 |
| 06.02.2025 | 116,20 | 116,90 | 115,50 | 115,50 | -0,17% | 35,00 |
| 05.02.2025 | 116,00 | 117,45 | 115,70 | 115,70 | -0,98% | 463,00 |
| 04.02.2025 | 115,80 | 117,50 | 115,70 | 116,85 | -2,83% | 418,00 |