158,600€
-1,61%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 161,02 | 162,65 | 156,25 | 158,50 | -1,67% | - |
| 16.10.2024 | 155,73 | 161,75 | 155,63 | 161,20 | 2,72% | - |
| 15.10.2024 | 153,98 | 158,27 | 152,77 | 156,93 | 6,21% | - |
| 14.10.2024 | 147,75 | 147,75 | 147,75 | 147,75 | -0,87% | - |
| 11.10.2024 | 147,02 | 150,08 | 146,02 | 149,05 | 1,58% | - |
| 10.10.2024 | 148,33 | 149,10 | 144,68 | 146,73 | -2,02% | - |
| 09.10.2024 | 148,98 | 150,52 | 147,27 | 149,75 | 0,07% | - |
| 08.10.2024 | 148,02 | 150,77 | 146,85 | 149,65 | 1,29% | - |
| 07.10.2024 | 150,93 | 151,10 | 146,18 | 147,75 | -0,42% | - |
| 04.10.2024 | 151,83 | 155,90 | 146,88 | 148,38 | -1,38% | - |
| 03.10.2024 | 151,18 | 151,77 | 148,38 | 150,45 | -1,18% | - |
| 02.10.2024 | 155,13 | 155,98 | 151,00 | 152,25 | -1,44% | - |
| 01.10.2024 | 153,73 | 156,45 | 150,63 | 154,48 | 1,01% | - |
| 30.09.2024 | 152,08 | 153,98 | 150,05 | 152,93 | 0,15% | - |
| 27.09.2024 | 147,58 | 153,38 | 147,43 | 152,70 | 4,73% | - |
| 26.09.2024 | 144,98 | 148,80 | 144,80 | 145,80 | -0,53% | - |
| 25.09.2024 | 150,27 | 150,93 | 145,93 | 146,58 | -2,67% | - |
| 24.09.2024 | 153,70 | 155,15 | 149,55 | 150,60 | -0,20% | - |
| 23.09.2024 | 151,98 | 156,10 | 150,25 | 150,90 | -0,58% | - |
| 20.09.2024 | 153,98 | 154,48 | 149,85 | 151,77 | -1,14% | - |
| 19.09.2024 | 151,08 | 156,25 | 150,83 | 153,52 | 3,33% | - |
| 18.09.2024 | 150,10 | 151,40 | 147,23 | 148,58 | -1,80% | - |
| 17.09.2024 | 150,23 | 152,68 | 149,77 | 151,30 | 1,36% | - |
| 16.09.2024 | 149,83 | 151,50 | 146,13 | 149,27 | -0,23% | - |
| 13.09.2024 | 143,63 | 151,38 | 143,52 | 149,63 | 3,71% | - |
| 12.09.2024 | 139,63 | 146,23 | 138,75 | 144,27 | 6,12% | - |
| 11.09.2024 | 138,88 | 139,27 | 133,30 | 135,95 | -2,86% | - |
| 10.09.2024 | 139,95 | 139,95 | 139,95 | 139,95 | -2,47% | - |
| 09.09.2024 | 142,52 | 144,43 | 140,70 | 143,50 | 1,54% | - |
| 06.09.2024 | 140,30 | 145,50 | 139,18 | 141,33 | 1,49% | - |
| 05.09.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -0,38% | - |
| 04.09.2024 | 139,48 | 141,55 | 136,58 | 139,77 | -1,96% | - |
| 03.09.2024 | 143,98 | 145,88 | 140,38 | 142,58 | -0,94% | - |
| 02.09.2024 | 143,88 | 144,08 | 143,63 | 143,93 | 0,73% | - |
| 30.08.2024 | 142,83 | 144,68 | 141,48 | 142,88 | 0,00% | - |
| 29.08.2024 | 143,83 | 145,02 | 140,75 | 142,88 | -0,71% | - |
| 28.08.2024 | 145,73 | 146,48 | 142,80 | 143,90 | -0,90% | - |
| 27.08.2024 | 147,38 | 147,58 | 143,23 | 145,20 | -1,99% | - |
| 26.08.2024 | 146,23 | 151,33 | 145,43 | 148,15 | 7,08% | - |
| 23.08.2024 | 138,35 | 138,35 | 138,35 | 138,35 | 0,44% | - |
| 22.08.2024 | 137,75 | 137,75 | 137,75 | 137,75 | 4,51% | - |
| 21.08.2024 | 131,80 | 131,80 | 131,80 | 131,80 | -0,90% | - |
| 20.08.2024 | 133,00 | 133,00 | 133,00 | 133,00 | 2,31% | - |
| 19.08.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -2,18% | - |
| 16.08.2024 | 132,90 | 132,90 | 132,90 | 132,90 | 2,70% | - |
| 15.08.2024 | 129,40 | 129,40 | 129,40 | 129,40 | -0,69% | - |
| 14.08.2024 | 130,30 | 130,30 | 130,30 | 130,30 | 1,32% | - |
| 13.08.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -2,09% | - |
| 12.08.2024 | 131,35 | 131,35 | 131,35 | 131,35 | -1,00% | - |
| 09.08.2024 | 130,48 | 133,50 | 129,75 | 132,68 | 0,53% | - |
| 08.08.2024 | 128,18 | 134,65 | 127,53 | 131,98 | -0,47% | - |
| 07.08.2024 | 135,33 | 138,73 | 131,80 | 132,60 | -1,27% | - |
| 06.08.2024 | 134,75 | 137,95 | 131,25 | 134,30 | -0,74% | - |
| 05.08.2024 | 135,30 | 135,30 | 135,30 | 135,30 | -7,71% | - |
| 02.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -4,46% | - |
| 01.08.2024 | 153,45 | 153,45 | 153,45 | 153,45 | -0,71% | - |
| 31.07.2024 | 154,55 | 154,55 | 154,55 | 154,55 | 1,05% | - |
| 30.07.2024 | 152,95 | 152,95 | 152,95 | 152,95 | 0,66% | - |
| 29.07.2024 | 151,95 | 151,95 | 151,95 | 151,95 | -0,05% | - |
| 26.07.2024 | 146,38 | 154,93 | 146,27 | 152,02 | 8,28% | - |
| 25.07.2024 | 140,40 | 140,40 | 140,40 | 140,40 | -3,22% | - |
| 24.07.2024 | 143,63 | 146,83 | 141,90 | 145,08 | 2,02% | - |
| 23.07.2024 | 139,38 | 142,88 | 137,18 | 142,20 | 4,89% | - |
| 22.07.2024 | 136,27 | 139,00 | 133,23 | 135,58 | 1,18% | - |
| 19.07.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,83% | - |
| 18.07.2024 | 136,50 | 136,50 | 136,50 | 136,50 | 1,41% | - |
| 17.07.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 0,47% | - |
| 16.07.2024 | 126,23 | 135,15 | 125,88 | 133,98 | 4,16% | - |
| 15.07.2024 | 125,23 | 129,20 | 124,83 | 128,63 | 5,52% | - |
| 12.07.2024 | 121,90 | 121,90 | 121,90 | 121,90 | 0,49% | - |
| 11.07.2024 | 112,83 | 121,93 | 112,25 | 121,30 | 11,34% | - |
| 10.07.2024 | 108,95 | 108,95 | 108,95 | 108,95 | -1,09% | - |
| 09.07.2024 | 110,13 | 110,88 | 108,73 | 110,15 | 1,10% | - |
| 08.07.2024 | 107,03 | 110,08 | 106,93 | 108,95 | 1,92% | - |
| 05.07.2024 | 108,20 | 110,03 | 106,18 | 106,90 | -0,90% | - |
| 04.07.2024 | 109,48 | 109,58 | 107,85 | 107,88 | -1,57% | - |
| 03.07.2024 | 109,43 | 111,18 | 107,98 | 109,60 | 0,92% | - |
| 02.07.2024 | 109,53 | 109,83 | 107,85 | 108,60 | -3,55% | - |
| 01.07.2024 | 112,60 | 112,60 | 112,60 | 112,60 | 1,72% | - |
| 28.06.2024 | 110,70 | 110,70 | 110,70 | 110,70 | -0,29% | - |
| 27.06.2024 | 110,88 | 112,73 | 110,18 | 111,03 | -0,36% | - |
| 26.06.2024 | 112,28 | 112,78 | 108,88 | 111,43 | -2,00% | - |
| 25.06.2024 | 113,70 | 113,70 | 113,70 | 113,70 | 1,88% | - |
| 24.06.2024 | 111,60 | 111,60 | 111,60 | 111,60 | 0,65% | - |
| 21.06.2024 | 111,20 | 112,23 | 109,63 | 110,88 | -1,71% | - |
| 20.06.2024 | 112,23 | 114,25 | 112,05 | 112,80 | 0,69% | - |
| 19.06.2024 | 112,33 | 112,33 | 111,98 | 112,03 | -1,13% | - |
| 18.06.2024 | 116,03 | 116,43 | 112,70 | 113,30 | -2,29% | - |
| 17.06.2024 | 115,13 | 117,48 | 113,83 | 115,95 | -0,17% | - |
| 14.06.2024 | 116,15 | 116,15 | 116,15 | 116,15 | 1,13% | - |
| 13.06.2024 | 114,85 | 114,85 | 114,85 | 114,85 | 2,91% | - |
| 12.06.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -1,09% | - |
| 11.06.2024 | 115,18 | 115,23 | 111,58 | 112,83 | -0,99% | - |
| 10.06.2024 | 113,03 | 114,95 | 110,80 | 113,95 | -1,56% | - |
| 07.06.2024 | 115,75 | 115,75 | 115,75 | 115,75 | 0,00% | - |
| 06.06.2024 | 115,75 | 115,75 | 115,75 | 115,75 | 4,00% | - |
| 05.06.2024 | 111,30 | 111,30 | 111,30 | 111,30 | -3,13% | - |
| 04.06.2024 | 114,90 | 114,90 | 114,90 | 114,90 | 0,57% | - |
| 03.06.2024 | 114,25 | 114,25 | 114,25 | 114,25 | 0,31% | - |
| 31.05.2024 | 113,90 | 113,90 | 113,90 | 113,90 | 0,09% | - |