109,625€
-2,71%
Echtzeit-Aktienkurs M/I Homes Inc
Bid:
Ask:
Aktienkurse zur M/I Homes Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 112,90 | 113,00 | 110,53 | 110,70 | -1,75% | - |
| 26.01.2026 | 112,70 | 113,93 | 111,88 | 112,68 | -2,19% | - |
| 23.01.2026 | 115,20 | 115,20 | 115,20 | 115,20 | -2,21% | - |
| 22.01.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 3,20% | - |
| 21.01.2026 | 114,15 | 114,15 | 114,15 | 114,15 | -1,59% | - |
| 20.01.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,90% | - |
| 19.01.2026 | 117,05 | 117,05 | 117,05 | 117,05 | -2,42% | - |
| 16.01.2026 | 118,95 | 119,95 | 118,95 | 119,95 | 2,57% | 31,00 |
| 15.01.2026 | 116,95 | 116,95 | 116,95 | 116,95 | -1,93% | - |
| 14.01.2026 | 119,25 | 119,25 | 119,25 | 119,25 | 0,04% | - |
| 13.01.2026 | 118,15 | 119,20 | 118,15 | 119,20 | 0,29% | 50,00 |
| 12.01.2026 | 118,85 | 118,85 | 118,85 | 118,85 | 5,36% | - |
| 09.01.2026 | 112,80 | 112,80 | 112,80 | 112,80 | 4,54% | - |
| 08.01.2026 | 107,90 | 107,90 | 107,90 | 107,90 | -1,42% | - |
| 07.01.2026 | 109,45 | 109,45 | 109,45 | 109,45 | 0,88% | - |
| 06.01.2026 | 108,50 | 108,50 | 108,50 | 108,50 | -0,50% | - |
| 05.01.2026 | 109,05 | 109,05 | 109,05 | 109,05 | 0,41% | - |
| 02.01.2026 | 108,60 | 108,60 | 108,60 | 108,60 | -0,14% | - |
| 30.12.2025 | 108,75 | 108,75 | 108,75 | 108,75 | -0,14% | - |
| 29.12.2025 | 108,90 | 108,90 | 108,90 | 108,90 | 0,97% | - |
| 23.12.2025 | 107,85 | 107,85 | 107,85 | 107,85 | -0,69% | - |
| 22.12.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -3,89% | - |
| 19.12.2025 | 113,00 | 113,00 | 113,00 | 113,00 | -0,18% | - |
| 18.12.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -0,09% | - |
| 17.12.2025 | 113,30 | 113,30 | 113,30 | 113,30 | -0,66% | - |
| 16.12.2025 | 114,05 | 114,05 | 114,05 | 114,05 | -1,81% | - |
| 15.12.2025 | 115,10 | 116,15 | 115,10 | 116,15 | 0,78% | 34,00 |
| 12.12.2025 | 115,25 | 115,25 | 115,25 | 115,25 | 0,39% | - |
| 11.12.2025 | 114,80 | 114,80 | 114,80 | 114,80 | 3,84% | - |
| 10.12.2025 | 110,25 | 110,55 | 110,25 | 110,55 | -1,29% | 1,00 |
| 09.12.2025 | 112,00 | 112,00 | 112,00 | 112,00 | -1,75% | - |
| 08.12.2025 | 114,00 | 114,00 | 114,00 | 114,00 | -0,70% | - |
| 05.12.2025 | 114,80 | 114,80 | 114,80 | 114,80 | -2,13% | - |
| 04.12.2025 | 117,30 | 117,30 | 117,30 | 117,30 | 0,90% | - |
| 03.12.2025 | 116,25 | 116,25 | 116,25 | 116,25 | -0,30% | - |
| 02.12.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,98% | - |
| 01.12.2025 | 117,75 | 117,75 | 117,75 | 117,75 | -1,83% | - |
| 28.11.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 0,08% | - |
| 27.11.2025 | 119,85 | 119,85 | 119,85 | 119,85 | 1,78% | - |
| 26.11.2025 | 117,75 | 117,75 | 117,75 | 117,75 | 5,56% | - |
| 25.11.2025 | 111,55 | 111,55 | 111,55 | 111,55 | -1,24% | - |
| 24.11.2025 | 112,95 | 112,95 | 112,95 | 112,95 | 5,12% | - |
| 21.11.2025 | 107,45 | 107,45 | 107,45 | 107,45 | -0,74% | - |
| 20.11.2025 | 108,25 | 108,25 | 108,25 | 108,25 | 1,55% | - |
| 19.11.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 0,61% | - |
| 18.11.2025 | 105,95 | 105,95 | 105,95 | 105,95 | -4,46% | - |
| 17.11.2025 | 110,90 | 110,90 | 110,90 | 110,90 | 0,41% | - |
| 14.11.2025 | 110,45 | 110,45 | 110,45 | 110,45 | -0,54% | - |
| 13.11.2025 | 111,05 | 111,05 | 111,05 | 111,05 | -1,86% | - |
| 12.11.2025 | 113,15 | 113,15 | 113,15 | 113,15 | 1,85% | - |
| 11.11.2025 | 111,10 | 111,10 | 111,10 | 111,10 | 0,05% | - |
| 10.11.2025 | 111,05 | 111,05 | 111,05 | 111,05 | 0,32% | - |
| 07.11.2025 | 110,18 | 111,53 | 108,98 | 110,70 | 0,80% | - |
| 06.11.2025 | 110,78 | 111,80 | 109,78 | 109,83 | -0,77% | - |
| 05.11.2025 | 110,53 | 113,15 | 109,68 | 110,68 | 0,98% | - |
| 04.11.2025 | 108,53 | 110,33 | 108,38 | 109,60 | 1,74% | - |
| 03.11.2025 | 108,43 | 108,93 | 106,48 | 107,73 | -1,31% | - |
| 31.10.2025 | 109,15 | 109,15 | 109,15 | 109,15 | 2,30% | - |
| 30.10.2025 | 106,70 | 106,70 | 106,70 | 106,70 | -4,90% | - |
| 29.10.2025 | 112,20 | 112,20 | 112,20 | 112,20 | 2,70% | - |
| 28.10.2025 | 109,25 | 109,25 | 109,25 | 109,25 | -2,80% | - |
| 27.10.2025 | 112,40 | 112,40 | 112,40 | 112,40 | -1,19% | - |
| 24.10.2025 | 113,75 | 113,75 | 113,75 | 113,75 | 0,49% | - |
| 23.10.2025 | 113,20 | 113,20 | 113,20 | 113,20 | -5,82% | - |
| 22.10.2025 | 120,40 | 121,55 | 120,20 | 120,20 | 1,09% | 125,00 |
| 21.10.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -1,20% | - |
| 20.10.2025 | 118,00 | 120,35 | 118,00 | 120,35 | 5,85% | 42,00 |
| 17.10.2025 | 113,70 | 113,70 | 113,70 | 113,70 | -1,00% | - |
| 16.10.2025 | 114,85 | 114,85 | 114,85 | 114,85 | -1,42% | - |
| 15.10.2025 | 116,50 | 116,50 | 116,50 | 116,50 | 5,48% | - |
| 14.10.2025 | 110,45 | 110,45 | 110,45 | 110,45 | -2,30% | - |
| 13.10.2025 | 113,05 | 113,05 | 113,05 | 113,05 | -1,44% | - |
| 10.10.2025 | 114,70 | 114,70 | 114,70 | 114,70 | -1,29% | - |
| 09.10.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -0,39% | - |
| 08.10.2025 | 116,65 | 116,65 | 116,65 | 116,65 | -4,19% | - |
| 07.10.2025 | 121,75 | 121,75 | 121,75 | 121,75 | -3,68% | - |
| 06.10.2025 | 126,40 | 126,40 | 126,40 | 126,40 | 1,04% | - |
| 03.10.2025 | 125,10 | 125,10 | 125,10 | 125,10 | 0,16% | - |
| 02.10.2025 | 124,90 | 124,90 | 124,90 | 124,90 | 2,88% | - |
| 01.10.2025 | 121,40 | 121,40 | 121,40 | 121,40 | -1,50% | - |
| 30.09.2025 | 123,25 | 123,25 | 123,25 | 123,25 | -0,92% | - |
| 29.09.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 1,68% | - |
| 26.09.2025 | 122,35 | 122,35 | 122,35 | 122,35 | -0,81% | - |
| 25.09.2025 | 123,35 | 123,35 | 123,35 | 123,35 | 1,44% | - |
| 24.09.2025 | 121,60 | 121,60 | 121,60 | 121,60 | -0,49% | - |
| 23.09.2025 | 122,20 | 122,20 | 122,20 | 122,20 | -2,12% | - |
| 22.09.2025 | 124,85 | 124,85 | 124,85 | 124,85 | -3,10% | - |
| 19.09.2025 | 128,85 | 128,85 | 128,85 | 128,85 | -0,15% | - |
| 18.09.2025 | 129,05 | 129,05 | 129,05 | 129,05 | 2,38% | - |
| 17.09.2025 | 126,05 | 126,05 | 126,05 | 126,05 | -2,29% | - |
| 16.09.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -1,49% | - |
| 15.09.2025 | 130,95 | 130,95 | 130,95 | 130,95 | -1,62% | - |
| 12.09.2025 | 133,10 | 133,10 | 133,10 | 133,10 | 3,22% | - |
| 11.09.2025 | 128,95 | 128,95 | 128,95 | 128,95 | -1,23% | - |
| 10.09.2025 | 130,55 | 130,55 | 130,55 | 130,55 | -1,84% | - |
| 09.09.2025 | 133,00 | 133,00 | 133,00 | 133,00 | -0,45% | - |
| 08.09.2025 | 133,60 | 133,60 | 133,60 | 133,60 | 1,40% | - |
| 05.09.2025 | 131,75 | 131,75 | 131,75 | 131,75 | 4,03% | - |
| 04.09.2025 | 126,65 | 126,65 | 126,65 | 126,65 | 0,88% | - |
| 03.09.2025 | 125,55 | 125,55 | 125,55 | 125,55 | 0,32% | - |