135,418$
-0,60%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 137,19 | 137,19 | 132,40 | 135,58 | -0,48% | 254.177,00 |
| 07.10.2025 | 140,90 | 141,29 | 136,01 | 136,23 | -4,77% | 279.982,00 |
| 06.10.2025 | 147,51 | 148,70 | 142,27 | 143,05 | -3,99% | 146.938,00 |
| 03.10.2025 | 146,81 | 150,18 | 146,47 | 149,00 | 1,43% | - |
| 02.10.2025 | 146,33 | 147,85 | 144,18 | 146,90 | -0,22% | 165.797,00 |
| 01.10.2025 | 145,28 | 147,46 | 144,05 | 147,22 | 1,92% | 155.584,00 |
| 30.09.2025 | 145,91 | 146,40 | 143,11 | 144,44 | -0,58% | 167.954,00 |
| 29.09.2025 | 145,20 | 146,20 | 143,56 | 145,28 | -0,30% | 123.623,00 |
| 26.09.2025 | 143,81 | 146,52 | 142,92 | 145,72 | 1,62% | 172.774,00 |
| 25.09.2025 | 144,34 | 146,36 | 141,82 | 143,40 | -1,35% | 190.631,00 |
| 24.09.2025 | 144,61 | 147,45 | 143,26 | 145,36 | 0,91% | 216.685,00 |
| 23.09.2025 | 145,19 | 146,50 | 142,05 | 144,05 | -0,66% | 264.410,00 |
| 22.09.2025 | 147,55 | 147,55 | 144,16 | 145,00 | -1,79% | 383.823,00 |
| 19.09.2025 | 150,53 | 152,05 | 146,95 | 147,65 | -3,09% | 719.115,00 |
| 18.09.2025 | 151,63 | 153,40 | 150,08 | 152,36 | 0,28% | 326.750,00 |
| 17.09.2025 | 151,07 | 158,44 | 149,52 | 151,94 | 1,04% | 416.308,00 |
| 16.09.2025 | 151,61 | 152,74 | 149,22 | 150,37 | -1,32% | 415.080,00 |
| 15.09.2025 | 154,58 | 155,03 | 150,40 | 152,38 | -1,12% | 270.203,00 |
| 12.09.2025 | 154,85 | 156,89 | 153,90 | 154,10 | -1,81% | 263.362,00 |
| 11.09.2025 | 152,62 | 157,21 | 152,38 | 156,94 | 3,66% | 321.995,00 |
| 10.09.2025 | 153,67 | 154,58 | 150,20 | 151,40 | -1,02% | 215.650,00 |
| 09.09.2025 | 156,98 | 156,98 | 152,24 | 152,96 | -2,71% | 267.887,00 |
| 08.09.2025 | 156,80 | 157,76 | 153,66 | 157,22 | 0,20% | 283.850,00 |
| 05.09.2025 | 156,83 | 158,92 | 154,72 | 156,91 | 1,99% | 277.604,00 |
| 04.09.2025 | 149,88 | 155,12 | 149,88 | 153,85 | 3,74% | 253.188,00 |
| 03.09.2025 | 145,22 | 149,00 | 145,22 | 148,30 | 1,08% | 238.577,00 |
| 02.09.2025 | 143,59 | 147,52 | 143,59 | 146,71 | -0,37% | 280.933,00 |
| 29.08.2025 | 146,32 | 147,67 | 145,46 | 147,26 | 0,58% | 248.865,00 |
| 28.08.2025 | 145,50 | 146,48 | 143,90 | 146,41 | 0,33% | 173.541,00 |
| 27.08.2025 | 146,00 | 146,50 | 144,57 | 145,93 | 0,41% | 203.608,00 |
| 26.08.2025 | 145,79 | 147,37 | 145,07 | 145,34 | -0,51% | 285.263,00 |
| 25.08.2025 | 145,63 | 146,87 | 143,64 | 146,09 | -0,56% | 206.867,00 |
| 22.08.2025 | 140,00 | 148,58 | 139,06 | 146,92 | 5,87% | 372.020,00 |
| 21.08.2025 | 138,41 | 139,28 | 136,32 | 138,77 | -0,83% | 208.789,00 |
| 20.08.2025 | 143,05 | 143,87 | 139,14 | 139,93 | -2,23% | 385.839,00 |
| 19.08.2025 | 143,83 | 145,35 | 142,86 | 143,12 | 0,92% | 179.895,00 |
| 18.08.2025 | 142,38 | 143,48 | 141,52 | 141,82 | -0,39% | 256.529,00 |
| 15.08.2025 | 145,01 | 145,63 | 141,18 | 142,37 | -0,32% | 243.313,00 |
| 14.08.2025 | 142,38 | 143,19 | 140,02 | 142,83 | -1,33% | 365.168,00 |
| 13.08.2025 | 138,05 | 146,03 | 137,42 | 144,75 | 5,78% | 536.795,00 |
| 12.08.2025 | 131,20 | 137,38 | 130,09 | 136,84 | 5,62% | 340.721,00 |
| 11.08.2025 | 131,02 | 131,93 | 127,51 | 129,56 | -0,72% | 234.728,00 |
| 08.08.2025 | 128,00 | 131,13 | 128,00 | 130,50 | 1,02% | 209.206,00 |
| 07.08.2025 | 131,09 | 132,65 | 128,74 | 129,18 | -0,24% | 228.547,00 |
| 06.08.2025 | 130,91 | 131,37 | 129,19 | 129,49 | -0,19% | 254.420,00 |
| 05.08.2025 | 126,50 | 131,20 | 126,40 | 129,74 | 2,75% | 337.111,00 |
| 04.08.2025 | 123,00 | 126,68 | 122,20 | 126,27 | 2,96% | 264.385,00 |
| 01.08.2025 | 122,62 | 125,48 | 121,18 | 122,64 | 2,04% | 474.086,00 |
| 31.07.2025 | 119,28 | 121,38 | 118,20 | 120,19 | -0,51% | 409.992,00 |
| 30.07.2025 | 123,10 | 125,32 | 119,62 | 120,81 | -1,25% | 360.085,00 |
| 29.07.2025 | 123,38 | 124,86 | 120,60 | 122,34 | -0,81% | 307.930,00 |
| 28.07.2025 | 122,62 | 123,67 | 120,72 | 123,34 | 0,94% | 225.376,00 |
| 25.07.2025 | 122,08 | 122,50 | 120,10 | 122,19 | 0,90% | 274.116,00 |
| 24.07.2025 | 122,44 | 125,75 | 118,79 | 121,10 | -2,29% | 366.705,00 |
| 23.07.2025 | 127,90 | 128,61 | 121,64 | 123,94 | 0,49% | 468.385,00 |
| 22.07.2025 | 118,44 | 123,64 | 118,37 | 123,33 | 7,92% | 442.105,00 |
| 21.07.2025 | 115,35 | 116,38 | 113,85 | 114,28 | 0,16% | 186.256,00 |
| 18.07.2025 | 116,38 | 116,38 | 113,41 | 114,10 | -1,45% | 240.960,00 |
| 17.07.2025 | 116,35 | 116,65 | 114,58 | 115,78 | 0,37% | 341.906,00 |
| 16.07.2025 | 114,76 | 116,43 | 112,64 | 115,35 | 0,91% | 339.654,00 |
| 15.07.2025 | 119,49 | 120,76 | 113,38 | 114,31 | -4,42% | 453.713,00 |
| 14.07.2025 | 120,03 | 120,63 | 118,70 | 119,59 | -1,16% | 385.110,00 |
| 11.07.2025 | 118,87 | 121,90 | 117,20 | 120,99 | -0,03% | 469.964,00 |
| 10.07.2025 | 119,28 | 121,83 | 117,73 | 121,03 | 2,01% | 440.167,00 |
| 09.07.2025 | 113,72 | 119,27 | 113,72 | 118,64 | 5,34% | 355.245,00 |
| 08.07.2025 | 112,30 | 114,55 | 110,95 | 112,63 | 0,64% | 223.734,00 |
| 07.07.2025 | 115,31 | 115,32 | 111,45 | 111,91 | -3,06% | 272.508,00 |
| 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 |