111,250€
-0,56%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 120,25 | 120,25 | 120,25 | 120,25 | -5,02% | 15,00 |
| 31.01.2025 | 126,10 | 126,60 | 126,10 | 126,60 | 1,93% | 86,00 |
| 30.01.2025 | 123,25 | 125,20 | 123,25 | 124,20 | 0,51% | 86,00 |
| 29.01.2025 | 129,58 | 131,80 | 122,13 | 123,58 | -5,74% | - |
| 28.01.2025 | 131,10 | 131,10 | 131,10 | 131,10 | -0,49% | 1,00 |
| 27.01.2025 | 130,90 | 131,85 | 130,90 | 131,75 | 1,93% | 272,00 |
| 24.01.2025 | 130,75 | 130,75 | 129,25 | 129,25 | -1,22% | 51,00 |
| 23.01.2025 | 131,43 | 132,18 | 129,58 | 130,85 | -0,34% | - |
| 22.01.2025 | 132,93 | 133,35 | 129,88 | 131,30 | -1,94% | - |
| 21.01.2025 | 134,00 | 134,00 | 133,90 | 133,90 | 1,67% | 55,00 |
| 20.01.2025 | 131,85 | 131,85 | 131,70 | 131,70 | -2,01% | 70,00 |
| 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 |