115,575€
2,41%
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 | 115,63 | 115,18 | 115,58 | 2,41% | - |
| 09.03.2026 | 115,35 | 116,43 | 111,10 | 112,85 | -2,84% | - |
| 06.03.2026 | 118,75 | 118,75 | 116,15 | 116,15 | -5,70% | 120,00 |
| 05.03.2026 | 123,63 | 123,88 | 123,10 | 123,18 | 0,49% | - |
| 04.03.2026 | 121,93 | 122,60 | 121,78 | 122,58 | -0,12% | - |
| 03.03.2026 | 120,13 | 122,75 | 119,13 | 122,73 | 2,40% | - |
| 02.03.2026 | 119,85 | 119,85 | 119,85 | 119,85 | -1,07% | 1,00 |
| 27.02.2026 | 119,05 | 121,15 | 119,05 | 121,15 | 0,87% | 51,00 |
| 26.02.2026 | 118,55 | 121,08 | 118,53 | 120,10 | 2,02% | - |
| 25.02.2026 | 120,18 | 121,03 | 116,00 | 117,73 | -2,34% | - |
| 24.02.2026 | 119,93 | 123,48 | 119,63 | 120,55 | 0,42% | - |
| 23.02.2026 | 116,80 | 120,05 | 116,80 | 120,05 | 0,46% | 131,00 |
| 20.02.2026 | 119,50 | 119,50 | 119,50 | 119,50 | -1,04% | 30,00 |
| 19.02.2026 | 120,75 | 120,75 | 120,75 | 120,75 | -2,03% | 60,00 |
| 18.02.2026 | 125,10 | 125,10 | 123,25 | 123,25 | -2,61% | 6,00 |
| 17.02.2026 | 126,55 | 126,55 | 126,55 | 126,55 | 0,64% | 1,00 |
| 16.02.2026 | 127,10 | 127,10 | 125,75 | 125,75 | -0,36% | 5,00 |
| 13.02.2026 | 124,15 | 127,25 | 124,15 | 126,20 | 1,65% | 111,00 |
| 12.02.2026 | 124,15 | 124,15 | 124,15 | 124,15 | 1,02% | 20,00 |
| 11.02.2026 | 122,85 | 123,85 | 122,45 | 122,90 | 0,31% | 308,00 |
| 10.02.2026 | 119,05 | 123,38 | 118,98 | 122,53 | 2,27% | - |
| 09.02.2026 | 118,40 | 119,80 | 118,40 | 119,80 | 0,17% | 375,00 |
| 06.02.2026 | 119,08 | 122,10 | 118,43 | 119,60 | 0,08% | - |
| 05.02.2026 | 117,65 | 120,45 | 116,85 | 119,50 | 4,00% | - |
| 04.02.2026 | 113,80 | 114,90 | 113,80 | 114,90 | 0,81% | 21,00 |
| 03.02.2026 | 113,23 | 119,98 | 112,75 | 113,98 | 0,15% | - |
| 02.02.2026 | 111,83 | 114,20 | 111,65 | 113,80 | 0,55% | - |
| 30.01.2026 | 113,60 | 114,43 | 110,68 | 113,18 | 0,44% | - |
| 29.01.2026 | 110,40 | 112,68 | 109,68 | 112,68 | 5,75% | - |
| 28.01.2026 | 106,55 | 106,55 | 106,55 | 106,55 | -2,52% | 50,00 |
| 27.01.2026 | 112,73 | 112,95 | 108,65 | 109,30 | -3,23% | - |
| 26.01.2026 | 113,00 | 113,00 | 112,95 | 112,95 | -1,70% | 41,00 |
| 23.01.2026 | 114,90 | 114,90 | 114,90 | 114,90 | -0,39% | 5,00 |
| 22.01.2026 | 118,50 | 119,95 | 114,90 | 115,35 | -0,56% | - |
| 21.01.2026 | 116,00 | 116,00 | 116,00 | 116,00 | 0,43% | 13,00 |
| 20.01.2026 | 116,20 | 116,55 | 114,53 | 115,50 | -0,82% | - |
| 19.01.2026 | 117,60 | 117,60 | 116,45 | 116,45 | -1,63% | 12,00 |
| 16.01.2026 | 119,88 | 120,15 | 118,03 | 118,38 | 0,19% | - |
| 15.01.2026 | 118,15 | 118,15 | 118,15 | 118,15 | 0,49% | 1,00 |
| 14.01.2026 | 119,73 | 119,98 | 116,73 | 117,58 | -1,65% | - |
| 13.01.2026 | 118,68 | 120,03 | 118,40 | 119,55 | 0,13% | - |
| 12.01.2026 | 119,00 | 119,40 | 119,00 | 119,40 | -0,13% | 90,00 |
| 09.01.2026 | 113,15 | 120,13 | 113,10 | 119,55 | 5,05% | - |
| 08.01.2026 | 108,05 | 114,35 | 107,98 | 113,80 | 3,83% | - |
| 07.01.2026 | 109,60 | 109,60 | 109,60 | 109,60 | 0,55% | 10,00 |
| 06.01.2026 | 109,40 | 109,40 | 109,00 | 109,00 | -0,95% | 133,00 |
| 05.01.2026 | 110,05 | 110,05 | 110,05 | 110,05 | 1,43% | 26,00 |
| 02.01.2026 | 108,88 | 109,78 | 107,78 | 108,50 | -0,60% | - |
| 30.12.2025 | 109,13 | 109,23 | 109,13 | 109,15 | 0,74% | - |
| 29.12.2025 | 108,35 | 108,35 | 108,35 | 108,35 | 0,46% | 41,00 |
| 23.12.2025 | 107,85 | 107,85 | 107,85 | 107,85 | -0,71% | 40,00 |
| 22.12.2025 | 109,05 | 109,43 | 107,78 | 108,63 | 0,05% | - |
| 19.12.2025 | 113,23 | 113,68 | 108,15 | 108,58 | -5,30% | - |
| 18.12.2025 | 114,65 | 114,65 | 114,65 | 114,65 | 1,15% | 1,00 |
| 17.12.2025 | 113,35 | 113,35 | 113,35 | 113,35 | -0,40% | 35,00 |
| 16.12.2025 | 113,80 | 113,80 | 113,80 | 113,80 | -0,65% | 2,00 |
| 15.12.2025 | 114,55 | 114,55 | 114,55 | 114,55 | -0,93% | 50,00 |
| 12.12.2025 | 115,90 | 116,08 | 114,68 | 115,63 | -0,06% | - |
| 11.12.2025 | 114,70 | 117,03 | 114,55 | 115,70 | 2,25% | - |
| 10.12.2025 | 110,80 | 113,63 | 110,53 | 113,15 | 1,03% | - |
| 09.12.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -0,24% | 93,00 |
| 08.12.2025 | 114,65 | 115,10 | 112,28 | 112,28 | -4,37% | - |
| 05.12.2025 | 117,40 | 117,40 | 117,40 | 117,40 | 2,18% | 1,00 |
| 04.12.2025 | 114,90 | 114,90 | 114,90 | 114,90 | -2,85% | 58,00 |
| 03.12.2025 | 117,03 | 119,55 | 116,38 | 118,28 | 0,51% | - |
| 02.12.2025 | 117,15 | 118,20 | 116,38 | 117,68 | -0,17% | - |
| 01.12.2025 | 118,08 | 118,65 | 117,20 | 117,88 | -0,55% | - |
| 28.11.2025 | 120,70 | 120,90 | 118,13 | 118,53 | -1,52% | - |
| 27.11.2025 | 120,38 | 120,58 | 120,28 | 120,35 | -0,76% | - |
| 26.11.2025 | 118,65 | 121,53 | 118,05 | 121,28 | 1,70% | - |
| 25.11.2025 | 111,98 | 119,40 | 111,70 | 119,25 | 5,95% | - |
| 24.11.2025 | 112,55 | 112,55 | 112,55 | 112,55 | -1,49% | 64,00 |
| 21.11.2025 | 108,23 | 114,55 | 107,88 | 114,25 | 6,33% | - |
| 20.11.2025 | 107,45 | 107,45 | 107,45 | 107,45 | -0,19% | 50,00 |
| 19.11.2025 | 107,65 | 107,65 | 107,65 | 107,65 | 1,03% | 50,00 |
| 18.11.2025 | 106,55 | 106,55 | 106,55 | 106,55 | -0,84% | 53,00 |
| 17.11.2025 | 110,93 | 111,18 | 107,25 | 107,45 | -2,14% | - |
| 14.11.2025 | 109,80 | 109,80 | 109,80 | 109,80 | -1,35% | 5,00 |
| 12.11.2025 | 113,35 | 114,35 | 111,23 | 111,30 | -1,55% | - |
| 11.11.2025 | 113,05 | 113,05 | 113,05 | 113,05 | 0,80% | 9,00 |
| 10.11.2025 | 111,03 | 112,63 | 109,65 | 112,15 | 2,63% | - |
| 07.11.2025 | 110,13 | 110,23 | 109,28 | 109,28 | -0,73% | - |
| 06.11.2025 | 110,90 | 111,90 | 109,43 | 110,08 | -0,97% | - |
| 05.11.2025 | 110,60 | 112,23 | 109,75 | 111,15 | 0,29% | - |
| 04.11.2025 | 108,65 | 111,10 | 108,38 | 110,83 | 2,47% | - |
| 03.11.2025 | 108,45 | 108,90 | 106,85 | 108,15 | -0,96% | - |
| 31.10.2025 | 109,15 | 109,20 | 109,13 | 109,20 | 0,46% | - |
| 30.10.2025 | 108,70 | 108,70 | 108,70 | 108,70 | 1,16% | 24,00 |
| 29.10.2025 | 112,65 | 113,03 | 107,08 | 107,45 | -1,74% | - |
| 28.10.2025 | 109,35 | 109,35 | 109,35 | 109,35 | -2,89% | 46,00 |
| 27.10.2025 | 112,60 | 112,60 | 112,60 | 112,60 | 0,69% | 81,00 |
| 24.10.2025 | 114,13 | 115,95 | 111,80 | 111,83 | -2,29% | - |
| 23.10.2025 | 113,50 | 115,38 | 112,93 | 114,45 | -0,09% | - |
| 22.10.2025 | 120,05 | 120,05 | 114,45 | 114,55 | -3,86% | 71,00 |
| 21.10.2025 | 119,25 | 119,25 | 119,15 | 119,15 | -0,27% | 231,00 |
| 20.10.2025 | 118,30 | 120,08 | 118,03 | 119,48 | 4,44% | - |
| 17.10.2025 | 114,40 | 114,40 | 114,40 | 114,40 | 0,22% | 1,00 |
| 16.10.2025 | 115,90 | 115,90 | 114,15 | 114,15 | -1,23% | 140,00 |
| 15.10.2025 | 116,83 | 118,93 | 115,40 | 115,58 | -1,24% | - |
| 14.10.2025 | 111,48 | 117,38 | 111,13 | 117,03 | 3,93% | - |