119,830$
-0,38%
Echtzeit-Aktienkurs M/I Homes
Bid:
Ask:
Aktienkurse zur M/I Homes Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 121,05 | 122,71 | 119,70 | 120,07 | -0,18% | 334.257,00 |
| 25.04.2024 | 120,65 | 121,01 | 116,82 | 120,29 | -1,74% | 396.484,00 |
| 24.04.2024 | 126,90 | 127,99 | 119,45 | 122,42 | 2,47% | 452.648,00 |
| 23.04.2024 | 113,56 | 119,97 | 112,91 | 119,47 | 6,01% | 323.797,00 |
| 22.04.2024 | 112,09 | 114,00 | 110,91 | 112,70 | 1,45% | 180.864,00 |
| 19.04.2024 | 110,75 | 112,87 | 109,92 | 111,09 | 0,36% | 212.806,00 |
| 18.04.2024 | 114,34 | 114,73 | 110,14 | 110,69 | -0,64% | 265.319,00 |
| 17.04.2024 | 114,66 | 114,66 | 111,10 | 111,40 | -1,34% | 240.482,00 |
| 16.04.2024 | 114,04 | 114,04 | 111,21 | 112,91 | -2,28% | 299.693,00 |
| 15.04.2024 | 117,85 | 118,90 | 115,12 | 115,55 | -1,88% | 234.286,00 |
| 12.04.2024 | 117,30 | 118,41 | 116,64 | 117,76 | -0,47% | 262.814,00 |
| 11.04.2024 | 118,08 | 119,15 | 116,98 | 118,32 | 1,26% | 270.488,00 |
| 10.04.2024 | 116,38 | 118,12 | 115,36 | 116,85 | -4,28% | 280.422,00 |
| 09.04.2024 | 126,43 | 126,43 | 121,70 | 122,08 | -2,55% | 236.734,00 |
| 08.04.2024 | 126,46 | 127,10 | 124,56 | 125,27 | -0,41% | 410.986,00 |
| 05.04.2024 | 124,14 | 127,08 | 123,02 | 125,78 | 1,27% | 519.796,00 |
| 04.04.2024 | 127,89 | 128,59 | 123,00 | 124,20 | -1,26% | 199.325,00 |
| 03.04.2024 | 122,70 | 126,46 | 122,70 | 125,78 | 1,44% | 224.390,00 |
| 02.04.2024 | 129,10 | 129,27 | 122,40 | 124,00 | -6,33% | 374.102,00 |
| 01.04.2024 | 136,20 | 136,99 | 131,48 | 132,38 | -2,87% | 190.405,00 |
| 28.03.2024 | 130,98 | 139,25 | 130,74 | 136,29 | 4,60% | 353.963,00 |
| 27.03.2024 | 129,03 | 130,69 | 127,86 | 130,30 | 2,00% | 159.062,00 |
| 26.03.2024 | 128,81 | 129,98 | 127,54 | 127,74 | -0,11% | 180.317,00 |
| 25.03.2024 | 128,15 | 129,90 | 127,68 | 127,88 | -0,68% | 101.453,00 |
| 22.03.2024 | 130,85 | 130,85 | 128,59 | 128,76 | -0,98% | 133.563,00 |
| 21.03.2024 | 129,75 | 131,08 | 128,73 | 130,04 | 1,78% | 202.813,00 |
| 20.03.2024 | 123,49 | 128,41 | 122,97 | 127,77 | 3,13% | 398.352,00 |
| 19.03.2024 | 120,90 | 124,50 | 120,11 | 123,89 | 2,08% | 205.750,00 |
| 18.03.2024 | 123,37 | 123,46 | 119,79 | 121,36 | -0,76% | 189.533,00 |
| 15.03.2024 | 121,53 | 124,41 | 121,08 | 122,29 | -0,35% | 758.938,00 |
| 14.03.2024 | 128,53 | 129,52 | 121,19 | 122,72 | -5,54% | 248.051,00 |
| 13.03.2024 | 128,00 | 131,48 | 128,00 | 129,92 | 1,56% | 161.353,00 |
| 12.03.2024 | 126,14 | 128,77 | 125,55 | 127,92 | 1,07% | 154.811,00 |
| 11.03.2024 | 126,21 | 126,90 | 124,32 | 126,57 | -0,20% | 191.328,00 |
| 08.03.2024 | 127,95 | 130,15 | 126,02 | 126,83 | -0,10% | 174.731,00 |
| 07.03.2024 | 127,75 | 130,42 | 126,37 | 126,96 | 0,54% | 219.757,00 |
| 06.03.2024 | 123,93 | 126,37 | 123,93 | 126,28 | 2,65% | 188.468,00 |
| 05.03.2024 | 126,78 | 129,32 | 122,90 | 123,02 | -3,64% | 397.113,00 |
| 04.03.2024 | 131,82 | 133,84 | 127,36 | 127,67 | -2,68% | 214.967,00 |
| 01.03.2024 | 126,99 | 131,37 | 125,37 | 131,18 | 3,30% | 280.396,00 |
| 29.02.2024 | 124,07 | 127,25 | 123,91 | 126,99 | 3,96% | 308.291,00 |
| 28.02.2024 | 121,47 | 123,28 | 121,40 | 122,15 | 0,23% | 187.152,00 |
| 27.02.2024 | 122,85 | 124,02 | 120,90 | 121,87 | 0,37% | 184.530,00 |
| 26.02.2024 | 120,67 | 122,57 | 120,67 | 121,42 | 0,12% | 236.962,00 |
| 23.02.2024 | 120,04 | 122,56 | 119,93 | 121,28 | 1,31% | 131.680,00 |
| 22.02.2024 | 120,35 | 121,35 | 119,52 | 119,71 | 0,02% | 196.122,00 |
| 21.02.2024 | 119,38 | 121,13 | 118,29 | 119,69 | 1,51% | 253.552,00 |
| 20.02.2024 | 117,31 | 118,67 | 116,28 | 117,91 | -1,23% | 253.572,00 |
| 16.02.2024 | 122,39 | 122,63 | 119,33 | 119,38 | -4,24% | 194.864,00 |
| 15.02.2024 | 123,25 | 124,87 | 121,79 | 124,66 | 1,59% | 205.224,00 |
| 14.02.2024 | 121,41 | 123,98 | 120,10 | 122,71 | 2,73% | 174.974,00 |
| 13.02.2024 | 119,36 | 121,58 | 118,50 | 119,45 | -5,18% | 254.659,00 |
| 12.02.2024 | 122,76 | 126,58 | 122,68 | 125,97 | 2,96% | 269.440,00 |
| 09.02.2024 | 121,96 | 123,00 | 120,17 | 122,35 | -0,01% | 197.661,00 |
| 08.02.2024 | 120,71 | 122,42 | 120,10 | 122,36 | 1,83% | 189.391,00 |
| 07.02.2024 | 121,76 | 122,54 | 119,52 | 120,16 | -0,69% | 319.916,00 |
| 06.02.2024 | 123,70 | 123,97 | 118,05 | 120,99 | -2,02% | 484.011,00 |
| 05.02.2024 | 123,15 | 124,63 | 120,60 | 123,48 | -1,59% | 390.795,00 |
| 02.02.2024 | 126,02 | 126,79 | 122,22 | 125,48 | -2,64% | 385.573,00 |
| 01.02.2024 | 129,18 | 130,65 | 126,48 | 128,88 | 1,15% | 352.327,00 |
| 31.01.2024 | 122,20 | 131,67 | 122,20 | 127,42 | -5,69% | 717.527,00 |
| 30.01.2024 | 134,58 | 136,86 | 133,86 | 135,11 | 0,72% | 262.983,00 |
| 29.01.2024 | 131,49 | 134,62 | 131,03 | 134,15 | 2,26% | 186.613,00 |
| 26.01.2024 | 131,72 | 132,88 | 130,52 | 131,18 | -0,26% | 279.956,00 |
| 25.01.2024 | 131,00 | 131,52 | 129,20 | 131,52 | 2,20% | 519.396,00 |
| 24.01.2024 | 132,78 | 133,08 | 127,64 | 128,69 | -1,58% | 215.481,00 |
| 23.01.2024 | 135,40 | 136,94 | 128,24 | 130,75 | -5,59% | 393.142,00 |
| 22.01.2024 | 134,93 | 138,90 | 134,35 | 138,49 | 3,63% | 266.166,00 |
| 19.01.2024 | 132,97 | 133,67 | 130,26 | 133,64 | 1,06% | 171.460,00 |
| 18.01.2024 | 131,81 | 133,37 | 130,41 | 132,24 | 2,11% | 259.651,00 |
| 17.01.2024 | 128,03 | 129,58 | 126,82 | 129,51 | -0,24% | 180.605,00 |
| 16.01.2024 | 129,00 | 129,88 | 128,00 | 129,82 | -0,08% | 219.446,00 |
| 12.01.2024 | 133,43 | 133,67 | 128,50 | 129,93 | -2,20% | 196.132,00 |
| 11.01.2024 | 129,43 | 132,86 | 128,03 | 132,85 | 1,68% | 222.331,00 |
| 10.01.2024 | 129,89 | 132,18 | 129,36 | 130,66 | 1,11% | 297.657,00 |
| 09.01.2024 | 129,30 | 130,18 | 128,62 | 129,23 | -1,56% | 264.576,00 |
| 08.01.2024 | 129,03 | 131,94 | 128,50 | 131,28 | 2,71% | 274.852,00 |
| 05.01.2024 | 127,91 | 130,11 | 127,04 | 127,82 | -0,65% | 256.422,00 |
| 04.01.2024 | 128,61 | 129,99 | 128,00 | 128,65 | -0,16% | 264.330,00 |
| 03.01.2024 | 131,54 | 131,95 | 128,63 | 128,85 | -3,84% | 344.157,00 |
| 02.01.2024 | 135,40 | 136,02 | 132,16 | 134,00 | -2,72% | 384.305,00 |
| 29.12.2023 | 138,35 | 140,73 | 137,65 | 137,74 | -0,81% | 241.092,00 |
| 28.12.2023 | 137,80 | 138,96 | 136,89 | 138,86 | 0,60% | 238.136,00 |
| 27.12.2023 | 137,60 | 139,16 | 136,94 | 138,03 | 0,98% | 259.958,00 |
| 26.12.2023 | 134,84 | 136,86 | 133,82 | 136,69 | 2,30% | 248.091,00 |
| 22.12.2023 | 132,39 | 134,77 | 131,32 | 133,62 | 1,70% | 369.951,00 |
| 21.12.2023 | 130,11 | 131,61 | 129,22 | 131,39 | 3,11% | 353.481,00 |
| 20.12.2023 | 128,19 | 130,34 | 127,32 | 127,43 | -0,54% | 546.604,00 |
| 19.12.2023 | 124,06 | 128,74 | 123,92 | 128,12 | 4,22% | 512.584,00 |
| 18.12.2023 | 122,92 | 123,49 | 120,58 | 122,93 | -0,73% | 333.265,00 |
| 15.12.2023 | 123,72 | 126,26 | 122,72 | 123,84 | 0,14% | 1.890.365,00 |
| 14.12.2023 | 117,26 | 123,70 | 117,26 | 123,67 | 7,71% | 479.457,00 |
| 13.12.2023 | 113,22 | 115,45 | 110,15 | 114,82 | 2,11% | 351.883,00 |
| 12.12.2023 | 114,46 | 114,46 | 112,26 | 112,45 | -1,76% | 252.410,00 |
| 11.12.2023 | 114,11 | 114,90 | 113,16 | 114,46 | -0,24% | 210.062,00 |
| 08.12.2023 | 112,91 | 115,14 | 112,91 | 114,73 | 0,95% | 171.696,00 |
| 07.12.2023 | 111,50 | 113,65 | 111,50 | 113,65 | 2,56% | 255.529,00 |
| 06.12.2023 | 111,36 | 113,65 | 110,68 | 110,81 | 0,68% | 274.069,00 |
| 05.12.2023 | 110,07 | 111,41 | 109,04 | 110,06 | -0,04% | 319.901,00 |
| 04.12.2023 | 108,36 | 110,45 | 108,10 | 110,10 | 1,04% | 327.405,00 |