42,900€
-0,69%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 44,00 | 44,00 | 42,90 | 43,60 | 0,93% | - |
| 24.07.2025 | 45,20 | 45,20 | 42,80 | 43,20 | -4,42% | - |
| 23.07.2025 | 44,60 | 45,70 | 37,60 | 45,20 | 1,35% | - |
| 22.07.2025 | 45,50 | 45,50 | 42,70 | 44,60 | -1,76% | 3.007,00 |
| 21.07.2025 | 45,50 | 46,00 | 45,40 | 45,40 | 0,22% | - |
| 18.07.2025 | 45,40 | 46,00 | 45,20 | 45,30 | -1,09% | - |
| 17.07.2025 | 45,70 | 46,10 | 45,10 | 45,80 | 0,66% | - |
| 16.07.2025 | 45,20 | 45,90 | 44,90 | 45,50 | 0,44% | - |
| 15.07.2025 | 44,60 | 45,30 | 44,30 | 45,30 | 1,34% | 30,00 |
| 14.07.2025 | 44,40 | 45,50 | 44,40 | 44,70 | -0,89% | - |
| 11.07.2025 | 44,40 | 46,50 | 44,30 | 45,10 | 1,58% | - |
| 10.07.2025 | 44,40 | 44,80 | 44,30 | 44,40 | -0,22% | 98,00 |
| 09.07.2025 | 44,60 | 44,70 | 44,00 | 44,50 | 1,14% | 230,00 |
| 08.07.2025 | 44,60 | 44,80 | 44,00 | 44,00 | -1,12% | - |
| 07.07.2025 | 45,10 | 45,10 | 44,40 | 44,50 | 0,23% | - |
| 04.07.2025 | 44,00 | 47,50 | 43,00 | 44,40 | 1,14% | 1.354,00 |
| 03.07.2025 | 44,00 | 44,10 | 43,00 | 43,90 | -0,68% | - |
| 02.07.2025 | 44,10 | 44,20 | 43,30 | 44,20 | 0,45% | - |
| 01.07.2025 | 43,90 | 45,00 | 43,30 | 44,00 | -0,23% | - |
| 30.06.2025 | 43,90 | 44,10 | 43,00 | 44,10 | 0,23% | - |
| 27.06.2025 | 43,90 | 45,20 | 42,60 | 44,00 | 1,38% | - |
| 26.06.2025 | 42,90 | 43,50 | 42,00 | 43,40 | 0,23% | - |
| 25.06.2025 | 42,70 | 43,40 | 36,90 | 43,30 | 2,36% | - |
| 24.06.2025 | 43,20 | 43,20 | 42,30 | 42,30 | 0,00% | 30,00 |
| 23.06.2025 | 42,60 | 43,80 | 42,30 | 42,30 | 0,00% | - |
| 20.06.2025 | 42,70 | 43,20 | 42,30 | 42,30 | 0,00% | - |
| 19.06.2025 | 42,60 | 43,40 | 42,30 | 42,30 | -1,17% | - |
| 18.06.2025 | 42,50 | 43,40 | 36,70 | 42,80 | 1,18% | - |
| 17.06.2025 | 43,00 | 43,60 | 42,20 | 42,30 | -1,63% | - |
| 16.06.2025 | 42,50 | 43,60 | 41,40 | 43,00 | 1,65% | - |
| 13.06.2025 | 42,80 | 43,30 | 41,80 | 42,30 | -0,70% | 100,00 |
| 12.06.2025 | 42,70 | 43,40 | 42,30 | 42,60 | 0,24% | 400,00 |
| 11.06.2025 | 43,40 | 43,50 | 42,50 | 42,50 | -0,23% | - |
| 10.06.2025 | 43,50 | 44,00 | 42,60 | 42,60 | -2,07% | 200,00 |
| 09.06.2025 | 43,50 | 43,70 | 42,90 | 43,50 | 0,00% | - |
| 06.06.2025 | 43,40 | 43,50 | 42,60 | 43,50 | 0,00% | - |
| 05.06.2025 | 43,50 | 43,70 | 42,80 | 43,50 | -0,23% | 250,00 |
| 04.06.2025 | 43,90 | 44,00 | 42,70 | 43,60 | -0,91% | 1.072,00 |
| 03.06.2025 | 43,40 | 44,10 | 43,20 | 44,00 | 1,38% | - |
| 02.06.2025 | 44,30 | 44,80 | 43,30 | 43,40 | -2,47% | 100,00 |
| 30.05.2025 | 43,80 | 44,60 | 43,20 | 44,50 | 1,60% | - |
| 29.05.2025 | 43,70 | 43,90 | 43,20 | 43,80 | 0,23% | - |
| 28.05.2025 | 43,40 | 43,80 | 42,60 | 43,70 | 0,46% | - |
| 27.05.2025 | 43,50 | 43,90 | 43,20 | 43,50 | -0,46% | - |
| 26.05.2025 | 44,30 | 44,70 | 43,40 | 43,70 | -0,91% | - |
| 23.05.2025 | 42,20 | 44,60 | 42,20 | 44,10 | 4,01% | 100,00 |
| 22.05.2025 | 42,30 | 42,60 | 42,10 | 42,40 | -0,24% | - |
| 21.05.2025 | 42,30 | 42,60 | 42,10 | 42,50 | 0,00% | 250,00 |
| 20.05.2025 | 42,80 | 43,00 | 42,50 | 42,50 | -1,16% | - |
| 19.05.2025 | 42,90 | 43,20 | 42,00 | 43,00 | -0,46% | - |
| 16.05.2025 | 42,40 | 43,20 | 42,30 | 43,20 | 1,65% | - |
| 15.05.2025 | 43,40 | 43,60 | 42,40 | 42,50 | -2,52% | - |
| 14.05.2025 | 43,20 | 43,70 | 42,40 | 43,60 | 0,69% | - |
| 13.05.2025 | 41,20 | 43,40 | 41,00 | 43,30 | 4,59% | - |
| 12.05.2025 | 43,10 | 45,80 | 36,10 | 41,40 | -4,17% | - |
| 09.05.2025 | 43,50 | 43,70 | 42,00 | 43,20 | -0,69% | - |
| 08.05.2025 | 43,00 | 43,70 | 43,00 | 43,50 | -0,46% | - |
| 07.05.2025 | 43,60 | 44,00 | 42,90 | 43,70 | 0,23% | - |
| 06.05.2025 | 43,90 | 44,60 | 37,00 | 43,60 | -0,91% | - |
| 05.05.2025 | 44,10 | 46,10 | 43,90 | 44,00 | -0,23% | - |
| 02.05.2025 | 43,70 | 44,80 | 37,90 | 44,10 | 0,68% | - |
| 30.04.2025 | 43,70 | 45,20 | 43,60 | 43,80 | 0,00% | - |
| 29.04.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,92% | - |
| 28.04.2025 | 42,20 | 44,60 | 42,00 | 43,40 | 2,84% | - |
| 25.04.2025 | 42,10 | 42,60 | 42,00 | 42,20 | 0,24% | - |
| 24.04.2025 | 42,00 | 42,20 | 41,40 | 42,10 | 0,00% | - |
| 23.04.2025 | 41,20 | 42,40 | 41,20 | 42,10 | 1,20% | - |
| 22.04.2025 | 42,00 | 42,10 | 41,00 | 41,60 | -0,72% | - |
| 17.04.2025 | 41,90 | 42,10 | 41,20 | 41,90 | 0,72% | - |
| 16.04.2025 | 41,80 | 42,00 | 41,20 | 41,60 | -0,72% | - |
| 15.04.2025 | 41,60 | 45,50 | 41,60 | 41,90 | -1,18% | - |
| 14.04.2025 | 40,20 | 43,00 | 39,80 | 42,40 | 5,47% | - |
| 11.04.2025 | 40,50 | 41,00 | 39,60 | 40,20 | -0,50% | - |
| 10.04.2025 | 40,80 | 41,20 | 40,30 | 40,40 | -0,98% | - |
| 09.04.2025 | 40,50 | 41,10 | 40,30 | 40,80 | 0,25% | 127,00 |
| 08.04.2025 | 39,30 | 42,80 | 39,20 | 40,70 | 3,56% | - |
| 07.04.2025 | 40,90 | 40,90 | 35,20 | 39,30 | -4,38% | - |
| 04.04.2025 | 42,10 | 42,10 | 35,90 | 41,10 | -2,38% | - |
| 03.04.2025 | 41,30 | 42,20 | 36,30 | 42,10 | 0,72% | - |
| 02.04.2025 | 42,90 | 43,20 | 41,60 | 41,80 | -3,02% | 62,00 |
| 01.04.2025 | 42,80 | 44,70 | 42,20 | 43,10 | 0,70% | - |
| 31.03.2025 | 42,60 | 43,00 | 41,90 | 42,80 | 0,47% | - |
| 28.03.2025 | 42,60 | 42,80 | 42,00 | 42,60 | 0,00% | 1.230,00 |
| 27.03.2025 | 42,50 | 43,00 | 42,30 | 42,60 | 0,47% | 420,00 |
| 26.03.2025 | 42,10 | 44,60 | 42,00 | 42,40 | 0,71% | 25,00 |
| 25.03.2025 | 41,80 | 42,20 | 41,70 | 42,10 | 0,72% | - |
| 24.03.2025 | 41,70 | 41,80 | 40,70 | 41,80 | 0,48% | 1.230,00 |
| 21.03.2025 | 41,60 | 41,80 | 41,50 | 41,60 | 0,00% | - |
| 20.03.2025 | 41,80 | 42,20 | 40,60 | 41,60 | -0,48% | - |
| 19.03.2025 | 41,80 | 42,10 | 41,00 | 41,80 | 0,00% | - |
| 18.03.2025 | 41,60 | 41,80 | 41,40 | 41,80 | 0,48% | - |
| 17.03.2025 | 40,90 | 42,20 | 40,00 | 41,60 | 1,71% | 100,00 |
| 14.03.2025 | 42,30 | 42,30 | 36,30 | 40,90 | -2,85% | - |
| 13.03.2025 | 42,20 | 42,30 | 42,10 | 42,10 | -0,24% | - |
| 12.03.2025 | 42,10 | 43,20 | 37,80 | 42,20 | 0,72% | - |
| 11.03.2025 | 42,50 | 42,70 | 41,90 | 41,90 | -1,18% | - |
| 10.03.2025 | 42,40 | 42,70 | 42,00 | 42,40 | 0,24% | 200,00 |
| 07.03.2025 | 42,50 | 42,70 | 42,10 | 42,30 | -0,47% | - |
| 06.03.2025 | 43,10 | 45,80 | 42,30 | 42,50 | -1,39% | - |
| 05.03.2025 | 42,20 | 44,70 | 41,50 | 43,10 | 3,61% | - |