38,100€
Echtzeit-Aktienkurs MUEHLBAUER HOLD.AG O.N.
Bid:
Ask:
Aktienkurse zur MUEHLBAUER HOLD.AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 38,20 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 07.07.2026 | 38,40 | 38,40 | 38,10 | 38,10 | 0,00% | - |
| 06.07.2026 | 38,40 | 38,40 | 38,00 | 38,10 | 0,53% | - |
| 03.07.2026 | 37,50 | 38,70 | 37,10 | 37,90 | -0,52% | - |
| 02.07.2026 | 37,70 | 38,10 | 37,70 | 38,10 | 0,26% | - |
| 01.07.2026 | 37,90 | 38,00 | 37,90 | 38,00 | 1,06% | - |
| 30.06.2026 | 37,70 | 37,70 | 37,60 | 37,60 | -0,79% | - |
| 29.06.2026 | 37,90 | 38,00 | 37,80 | 37,90 | -0,79% | - |
| 26.06.2026 | 38,40 | 38,40 | 38,10 | 38,20 | 0,26% | - |
| 25.06.2026 | 38,40 | 38,40 | 38,10 | 38,10 | -0,26% | - |
| 24.06.2026 | 38,40 | 38,40 | 38,10 | 38,20 | 0,00% | - |
| 23.06.2026 | 37,90 | 38,30 | 37,90 | 38,20 | 0,26% | - |
| 22.06.2026 | 38,30 | 38,40 | 38,10 | 38,10 | -0,26% | - |
| 19.06.2026 | 38,40 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 18.06.2026 | 38,60 | 38,60 | 38,30 | 38,30 | -0,26% | - |
| 17.06.2026 | 38,60 | 38,60 | 38,30 | 38,40 | 0,26% | - |
| 16.06.2026 | 38,80 | 38,80 | 38,30 | 38,30 | -3,77% | - |
| 15.06.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 0,25% | - |
| 12.06.2026 | 39,80 | 39,80 | 39,70 | 39,70 | -0,50% | - |
| 11.06.2026 | 39,80 | 39,90 | 39,70 | 39,90 | 0,50% | - |
| 10.06.2026 | 39,50 | 39,70 | 39,50 | 39,70 | -0,50% | - |
| 09.06.2026 | 40,10 | 40,10 | 39,90 | 39,90 | -0,75% | - |
| 04.06.2026 | 40,40 | 40,40 | 40,20 | 40,20 | 1,26% | - |
| 02.06.2026 | 39,90 | 39,90 | 39,70 | 39,70 | -0,25% | - |
| 01.06.2026 | 40,10 | 40,10 | 39,80 | 39,80 | 0,00% | - |
| 29.05.2026 | 40,10 | 40,10 | 39,80 | 39,80 | -0,75% | - |
| 28.05.2026 | 40,40 | 40,40 | 40,10 | 40,10 | 0,50% | - |
| 27.05.2026 | 40,00 | 40,00 | 39,90 | 39,90 | 0,25% | - |
| 26.05.2026 | 39,80 | 39,80 | 39,70 | 39,80 | -0,25% | - |
| 25.05.2026 | 40,00 | 40,00 | 39,70 | 39,90 | 0,00% | - |
| 22.05.2026 | 40,10 | 40,10 | 39,90 | 39,90 | 2,05% | - |
| 21.05.2026 | 39,20 | 39,20 | 39,10 | 39,10 | -0,26% | - |
| 20.05.2026 | 39,10 | 39,20 | 38,90 | 39,20 | 1,29% | - |
| 19.05.2026 | 38,50 | 38,70 | 38,50 | 38,70 | -0,51% | - |
| 18.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,00% | - |
| 15.05.2026 | 38,80 | 38,90 | 38,80 | 38,90 | 1,30% | - |
| 14.05.2026 | 38,50 | 38,80 | 38,20 | 38,40 | -0,52% | - |
| 11.05.2026 | 38,70 | 38,80 | 38,60 | 38,60 | -0,52% | - |
| 08.05.2026 | 39,10 | 39,10 | 38,80 | 38,80 | -1,27% | - |
| 07.05.2026 | 39,50 | 39,50 | 39,30 | 39,30 | -1,01% | - |
| 06.05.2026 | 39,50 | 39,70 | 39,50 | 39,70 | 0,51% | - |
| 05.05.2026 | 38,90 | 39,60 | 38,70 | 39,50 | 1,80% | - |
| 04.05.2026 | 38,70 | 38,80 | 38,70 | 38,80 | 0,26% | - |
| 30.04.2026 | 38,70 | 38,70 | 38,50 | 38,70 | 0,26% | - |
| 29.04.2026 | 38,50 | 38,60 | 38,50 | 38,60 | -0,52% | - |
| 28.04.2026 | 38,90 | 38,90 | 38,80 | 38,80 | 0,26% | - |
| 27.04.2026 | 38,60 | 38,70 | 38,60 | 38,70 | -1,78% | - |
| 24.04.2026 | 39,30 | 39,40 | 39,30 | 39,40 | 1,81% | - |
| 23.04.2026 | 38,90 | 38,90 | 38,70 | 38,70 | -1,78% | - |
| 22.04.2026 | 39,40 | 39,40 | 39,30 | 39,40 | 0,00% | - |
| 21.04.2026 | 39,50 | 39,50 | 39,40 | 39,40 | 0,25% | - |
| 20.04.2026 | 39,30 | 39,30 | 39,10 | 39,30 | -0,25% | - |
| 17.04.2026 | 37,30 | 39,50 | 37,20 | 39,40 | 5,91% | - |
| 16.04.2026 | 36,50 | 37,80 | 36,50 | 37,20 | 1,92% | - |
| 15.04.2026 | 34,90 | 36,70 | 34,90 | 36,50 | 4,58% | - |
| 14.04.2026 | 36,40 | 36,70 | 34,90 | 34,90 | -4,38% | 105,00 |
| 13.04.2026 | 36,70 | 37,10 | 35,70 | 36,50 | -0,54% | - |
| 10.04.2026 | 36,50 | 36,70 | 36,50 | 36,70 | 2,23% | - |
| 09.04.2026 | 35,40 | 35,90 | 35,40 | 35,90 | -1,37% | - |
| 08.04.2026 | 35,70 | 36,40 | 35,70 | 36,40 | 1,96% | - |
| 07.04.2026 | 36,60 | 36,70 | 35,40 | 35,70 | -2,46% | 100,00 |
| 02.04.2026 | 36,30 | 36,70 | 35,70 | 36,60 | -0,54% | - |
| 01.04.2026 | 36,80 | 36,80 | 35,20 | 36,80 | -0,27% | 100,00 |
| 31.03.2026 | 35,80 | 36,90 | 35,70 | 36,90 | 2,22% | - |
| 30.03.2026 | 36,10 | 36,30 | 36,10 | 36,10 | -2,43% | - |
| 27.03.2026 | 37,10 | 37,10 | 37,00 | 37,00 | 1,09% | - |
| 26.03.2026 | 36,40 | 36,60 | 36,40 | 36,60 | -0,27% | - |
| 25.03.2026 | 37,00 | 37,00 | 36,40 | 36,70 | -0,81% | - |
| 24.03.2026 | 36,20 | 37,10 | 36,20 | 37,00 | 1,93% | - |
| 23.03.2026 | 36,30 | 36,30 | 36,10 | 36,30 | -0,82% | - |
| 20.03.2026 | 36,80 | 36,80 | 36,60 | 36,60 | -2,14% | - |
| 19.03.2026 | 37,50 | 37,50 | 37,40 | 37,40 | -1,06% | - |
| 18.03.2026 | 37,70 | 37,80 | 37,70 | 37,80 | 1,89% | - |
| 17.03.2026 | 37,20 | 37,20 | 37,10 | 37,10 | -1,33% | - |
| 16.03.2026 | 37,50 | 37,60 | 37,50 | 37,60 | 1,35% | - |
| 13.03.2026 | 37,30 | 37,30 | 37,10 | 37,10 | 2,77% | - |
| 12.03.2026 | 36,10 | 36,30 | 36,10 | 36,10 | -1,10% | - |
| 11.03.2026 | 36,60 | 36,60 | 36,50 | 36,50 | -0,27% | - |
| 10.03.2026 | 36,60 | 36,80 | 36,60 | 36,60 | 0,55% | - |
| 09.03.2026 | 35,70 | 36,70 | 35,70 | 36,40 | -0,55% | - |
| 06.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,83% | - |
| 05.03.2026 | 36,30 | 36,30 | 36,20 | 36,30 | 3,71% | - |
| 04.03.2026 | 34,90 | 35,20 | 34,90 | 35,00 | -1,13% | - |
| 03.03.2026 | 34,60 | 35,50 | 34,50 | 35,40 | -0,56% | 183,00 |
| 02.03.2026 | 36,60 | 36,70 | 35,20 | 35,60 | -13,80% | - |
| 27.02.2026 | 40,50 | 41,40 | 40,50 | 41,30 | 2,23% | 170,00 |
| 26.02.2026 | 40,50 | 40,50 | 40,40 | 40,40 | 0,00% | - |
| 25.02.2026 | 40,30 | 40,40 | 40,30 | 40,40 | 0,75% | - |
| 24.02.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 23.02.2026 | 39,80 | 40,20 | 39,60 | 40,10 | 0,50% | - |
| 20.02.2026 | 39,80 | 39,90 | 39,80 | 39,90 | 0,76% | - |
| 19.02.2026 | 39,60 | 39,60 | 39,50 | 39,60 | 1,02% | - |
| 18.02.2026 | 39,50 | 39,50 | 39,00 | 39,20 | -0,25% | - |
| 17.02.2026 | 39,20 | 39,40 | 39,20 | 39,30 | -0,25% | - |
| 16.02.2026 | 39,10 | 41,50 | 39,00 | 39,40 | 1,29% | 1,00 |
| 13.02.2026 | 39,10 | 39,10 | 38,90 | 38,90 | -0,77% | - |
| 12.02.2026 | 39,20 | 39,40 | 39,20 | 39,20 | 0,00% | - |
| 11.02.2026 | 39,50 | 40,90 | 39,00 | 39,20 | 0,00% | - |
| 10.02.2026 | 39,30 | 39,30 | 39,20 | 39,20 | -0,51% | - |
| 09.02.2026 | 39,50 | 39,50 | 39,40 | 39,40 | -0,25% | - |