114,309$
-0,76%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 118,73 | 118,73 | 114,68 | 115,44 | -2,24% | 136.895,00 |
| 02.07.2025 | 116,57 | 119,04 | 115,88 | 118,08 | 1,24% | 211.439,00 |
| 01.07.2025 | 112,32 | 121,20 | 110,95 | 116,63 | 4,02% | 322.046,00 |
| 30.06.2025 | 114,03 | 114,23 | 111,63 | 112,12 | -0,55% | 201.778,00 |
| 27.06.2025 | 111,99 | 115,16 | 111,80 | 112,74 | 1,36% | 479.425,00 |
| 26.06.2025 | 109,83 | 111,39 | 108,92 | 111,23 | 1,27% | 188.318,00 |
| 25.06.2025 | 111,93 | 112,59 | 109,45 | 109,83 | -2,01% | 202.817,00 |
| 24.06.2025 | 110,34 | 113,67 | 108,89 | 112,08 | 1,55% | 273.670,00 |
| 23.06.2025 | 105,66 | 110,57 | 105,25 | 110,37 | 3,77% | 281.078,00 |
| 20.06.2025 | 105,86 | 106,55 | 103,52 | 106,36 | 1,72% | 662.603,00 |
| 18.06.2025 | 104,20 | 106,29 | 103,61 | 104,56 | 0,36% | 199.801,00 |
| 17.06.2025 | 108,04 | 110,50 | 103,92 | 104,18 | -3,52% | 176.404,00 |
| 16.06.2025 | 106,96 | 108,48 | 106,10 | 107,98 | 0,90% | 185.072,00 |
| 13.06.2025 | 108,50 | 110,88 | 106,13 | 107,02 | -3,03% | 242.983,00 |
| 12.06.2025 | 108,67 | 110,91 | 107,87 | 110,36 | 0,44% | 172.001,00 |
| 11.06.2025 | 113,15 | 114,79 | 109,78 | 109,88 | -2,11% | 177.170,00 |
| 10.06.2025 | 109,75 | 112,76 | 109,73 | 112,25 | 3,10% | 157.229,00 |
| 09.06.2025 | 107,95 | 109,80 | 107,51 | 108,87 | 1,70% | 188.268,00 |
| 06.06.2025 | 110,51 | 110,60 | 106,94 | 107,05 | -2,20% | 214.203,00 |
| 05.06.2025 | 107,96 | 110,97 | 107,27 | 109,46 | 0,75% | 279.520,00 |
| 04.06.2025 | 106,99 | 109,52 | 106,23 | 108,65 | 2,16% | 223.857,00 |
| 03.06.2025 | 105,00 | 107,03 | 104,47 | 106,35 | 1,24% | 200.515,00 |
| 02.06.2025 | 107,04 | 107,04 | 103,57 | 105,05 | -1,46% | 226.241,00 |
| 30.05.2025 | 106,26 | 107,40 | 105,90 | 106,61 | -0,41% | 285.494,00 |
| 29.05.2025 | 107,94 | 108,08 | 105,74 | 107,05 | 0,07% | 206.094,00 |
| 28.05.2025 | 109,05 | 109,05 | 105,83 | 106,98 | -2,34% | 285.647,00 |
| 27.05.2025 | 107,32 | 109,84 | 106,86 | 109,54 | 3,00% | 159.297,00 |
| 23.05.2025 | 105,18 | 107,18 | 104,24 | 106,35 | 0,05% | 181.131,00 |
| 22.05.2025 | 105,55 | 106,92 | 103,87 | 106,30 | -0,08% | 271.663,00 |
| 21.05.2025 | 108,57 | 109,88 | 105,45 | 106,39 | -3,11% | 251.700,00 |
| 20.05.2025 | 110,69 | 111,06 | 109,17 | 109,80 | -0,87% | 203.266,00 |
| 19.05.2025 | 110,18 | 110,94 | 109,00 | 110,76 | -1,46% | 145.398,00 |
| 16.05.2025 | 110,79 | 112,54 | 109,94 | 112,40 | 1,82% | 184.957,00 |
| 15.05.2025 | 109,51 | 110,40 | 107,21 | 110,39 | 0,60% | 196.127,00 |
| 14.05.2025 | 112,63 | 113,41 | 109,39 | 109,73 | -3,91% | 248.373,00 |
| 13.05.2025 | 115,00 | 116,07 | 113,93 | 114,19 | 0,54% | 187.310,00 |
| 12.05.2025 | 115,00 | 118,27 | 112,00 | 113,58 | 3,96% | 240.537,00 |
| 09.05.2025 | 110,56 | 110,77 | 108,80 | 109,25 | -1,38% | 175.858,00 |
| 08.05.2025 | 110,42 | 111,81 | 109,55 | 110,78 | 1,69% | 153.262,00 |
| 07.05.2025 | 108,78 | 110,02 | 108,21 | 108,94 | 1,20% | 181.407,00 |
| 06.05.2025 | 109,20 | 110,71 | 107,36 | 107,65 | -2,61% | 190.937,00 |
| 05.05.2025 | 109,71 | 111,38 | 108,93 | 110,53 | 0,00% | 245.763,00 |
| 02.05.2025 | 108,12 | 110,63 | 107,27 | 110,53 | 2,99% | 227.067,00 |
| 01.05.2025 | 106,12 | 108,25 | 105,72 | 107,32 | 0,60% | 270.260,00 |
| 30.04.2025 | 103,89 | 107,21 | 102,44 | 106,68 | 1,38% | 280.889,00 |
| 29.04.2025 | 104,82 | 106,19 | 103,50 | 105,23 | 0,03% | 218.257,00 |
| 28.04.2025 | 105,51 | 106,54 | 103,49 | 105,20 | -0,35% | 210.219,00 |
| 25.04.2025 | 106,91 | 106,91 | 104,76 | 105,57 | -1,54% | 139.285,00 |
| 24.04.2025 | 105,50 | 107,80 | 104,44 | 107,22 | 1,74% | 277.770,00 |
| 23.04.2025 | 114,00 | 114,20 | 105,27 | 105,39 | -3,60% | 395.480,00 |
| 22.04.2025 | 105,46 | 109,33 | 105,16 | 109,33 | 5,23% | 238.778,00 |
| 21.04.2025 | 104,80 | 105,35 | 102,61 | 103,90 | -2,16% | 214.163,00 |
| 17.04.2025 | 104,05 | 106,41 | 103,74 | 106,19 | 1,97% | 284.380,00 |
| 16.04.2025 | 107,34 | 107,58 | 102,59 | 104,14 | -1,88% | 265.186,00 |
| 15.04.2025 | 107,07 | 109,01 | 105,25 | 106,14 | -0,96% | 202.411,00 |
| 14.04.2025 | 106,80 | 108,21 | 104,26 | 107,17 | 0,61% | 160.057,00 |
| 11.04.2025 | 105,71 | 106,54 | 101,48 | 106,52 | 0,23% | 213.237,00 |
| 10.04.2025 | 107,12 | 107,77 | 102,84 | 106,28 | -3,73% | 219.330,00 |
| 09.04.2025 | 102,85 | 113,32 | 100,22 | 110,40 | 5,88% | 351.694,00 |
| 08.04.2025 | 110,01 | 112,67 | 102,48 | 104,27 | -4,53% | 289.380,00 |
| 07.04.2025 | 110,46 | 116,35 | 108,06 | 109,22 | -4,44% | 432.862,00 |
| 04.04.2025 | 105,68 | 116,44 | 105,00 | 114,29 | 4,76% | 509.951,00 |
| 03.04.2025 | 111,61 | 111,61 | 106,57 | 109,10 | -5,72% | 385.013,00 |
| 02.04.2025 | 113,84 | 115,81 | 112,66 | 115,72 | 1,21% | 181.275,00 |
| 01.04.2025 | 114,56 | 115,36 | 112,01 | 114,34 | 0,14% | 158.206,00 |
| 31.03.2025 | 113,00 | 115,05 | 110,51 | 114,18 | 0,63% | 214.722,00 |
| 28.03.2025 | 117,11 | 117,11 | 112,80 | 113,46 | -2,77% | 206.846,00 |
| 27.03.2025 | 117,39 | 118,62 | 116,15 | 116,69 | -1,05% | 159.995,00 |
| 26.03.2025 | 118,40 | 120,20 | 116,66 | 117,93 | -0,07% | 174.388,00 |
| 25.03.2025 | 118,06 | 120,13 | 116,70 | 118,01 | -2,00% | 203.391,00 |
| 24.03.2025 | 117,42 | 120,59 | 117,42 | 120,42 | 3,92% | 215.995,00 |
| 21.03.2025 | 114,31 | 116,42 | 113,55 | 115,88 | -1,57% | 697.044,00 |
| 20.03.2025 | 116,00 | 120,41 | 116,00 | 117,73 | 0,46% | 199.980,00 |
| 19.03.2025 | 115,75 | 118,36 | 114,78 | 117,19 | 1,10% | 246.199,00 |
| 18.03.2025 | 115,71 | 116,40 | 114,71 | 115,91 | 0,10% | 221.313,00 |
| 17.03.2025 | 116,04 | 117,19 | 114,48 | 115,79 | -1,22% | 280.969,00 |
| 14.03.2025 | 116,22 | 117,96 | 114,83 | 117,22 | 2,08% | 232.190,00 |
| 13.03.2025 | 117,61 | 118,63 | 114,55 | 114,83 | -2,06% | 260.779,00 |
| 12.03.2025 | 119,62 | 120,37 | 115,67 | 117,24 | -1,47% | 306.119,00 |
| 11.03.2025 | 120,28 | 120,91 | 117,84 | 118,99 | -1,18% | 333.949,00 |
| 10.03.2025 | 120,26 | 124,16 | 119,94 | 120,41 | -0,57% | 348.690,00 |
| 07.03.2025 | 122,49 | 122,49 | 119,41 | 121,10 | -0,39% | 269.522,00 |
| 06.03.2025 | 119,94 | 122,88 | 119,33 | 121,58 | 2,05% | 303.545,00 |
| 05.03.2025 | 116,25 | 119,32 | 116,25 | 119,14 | 2,27% | 306.695,00 |
| 04.03.2025 | 114,00 | 118,37 | 113,21 | 116,50 | 1,59% | 421.237,00 |
| 03.03.2025 | 117,13 | 118,15 | 113,84 | 114,68 | -2,09% | 310.359,00 |
| 28.02.2025 | 116,84 | 118,08 | 115,56 | 117,13 | 0,18% | 301.803,00 |
| 27.02.2025 | 119,38 | 120,13 | 116,64 | 116,92 | -1,85% | 252.122,00 |
| 26.02.2025 | 121,51 | 122,40 | 118,02 | 119,12 | -1,65% | 238.909,00 |
| 25.02.2025 | 117,82 | 122,24 | 117,28 | 121,12 | 4,30% | 353.717,00 |
| 24.02.2025 | 116,99 | 118,27 | 115,01 | 116,13 | -0,58% | 269.878,00 |
| 21.02.2025 | 121,56 | 121,80 | 115,71 | 116,81 | -2,09% | 245.486,00 |
| 20.02.2025 | 115,49 | 119,79 | 115,12 | 119,30 | 2,61% | 476.873,00 |
| 19.02.2025 | 114,43 | 117,16 | 112,83 | 116,26 | -0,85% | 332.772,00 |
| 18.02.2025 | 118,40 | 118,40 | 114,76 | 117,26 | -1,91% | 268.618,00 |
| 17.02.2025 | 119,55 | 119,56 | 119,35 | 119,54 | 0,25% | - |
| 14.02.2025 | 118,24 | 121,96 | 118,24 | 119,24 | 1,18% | 300.475,00 |
| 13.02.2025 | 118,08 | 118,94 | 116,44 | 117,85 | 0,61% | 234.367,00 |
| 12.02.2025 | 116,53 | 117,33 | 114,46 | 117,14 | -2,10% | 295.534,00 |
| 11.02.2025 | 116,94 | 119,93 | 116,49 | 119,65 | 2,20% | 268.537,00 |