38,900€
-2,02%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 39,70 | 39,70 | 38,90 | 38,90 | -2,02% | - |
| 18.12.2024 | 39,60 | 40,20 | 38,10 | 39,70 | 0,25% | - |
| 17.12.2024 | 40,00 | 40,20 | 39,50 | 39,60 | -1,00% | - |
| 16.12.2024 | 39,80 | 40,10 | 39,80 | 40,00 | 0,50% | - |
| 13.12.2024 | 40,10 | 40,20 | 39,70 | 39,80 | -0,75% | - |
| 12.12.2024 | 39,50 | 40,60 | 39,30 | 40,10 | 1,52% | - |
| 11.12.2024 | 39,40 | 39,60 | 39,40 | 39,50 | 0,25% | 5,00 |
| 10.12.2024 | 39,70 | 39,70 | 39,40 | 39,40 | -0,76% | - |
| 09.12.2024 | 39,30 | 39,70 | 39,30 | 39,70 | 1,02% | - |
| 06.12.2024 | 39,80 | 39,80 | 39,20 | 39,30 | -1,26% | - |
| 05.12.2024 | 37,80 | 39,80 | 37,50 | 39,80 | 5,29% | - |
| 04.12.2024 | 37,70 | 38,20 | 37,30 | 37,80 | 0,27% | 580,00 |
| 03.12.2024 | 37,80 | 37,90 | 37,60 | 37,70 | -0,26% | - |
| 02.12.2024 | 37,60 | 37,90 | 37,40 | 37,80 | 0,53% | - |
| 29.11.2024 | 37,20 | 37,80 | 37,00 | 37,60 | 1,08% | - |
| 28.11.2024 | 36,80 | 37,30 | 35,50 | 37,20 | 1,09% | - |
| 27.11.2024 | 36,80 | 36,90 | 36,10 | 36,80 | 0,00% | - |
| 26.11.2024 | 36,80 | 37,10 | 36,00 | 36,80 | 0,00% | - |
| 25.11.2024 | 37,20 | 37,30 | 36,50 | 36,80 | -1,08% | - |
| 22.11.2024 | 35,00 | 37,40 | 34,70 | 37,20 | 6,29% | - |
| 21.11.2024 | 35,00 | 35,60 | 33,70 | 35,00 | 0,00% | 800,00 |
| 20.11.2024 | 35,90 | 35,90 | 33,70 | 35,00 | -2,23% | - |
| 19.11.2024 | 34,90 | 36,00 | 34,90 | 35,80 | 2,58% | 20,00 |
| 18.11.2024 | 36,40 | 36,70 | 34,90 | 34,90 | -4,12% | - |
| 15.11.2024 | 36,20 | 36,80 | 35,80 | 36,40 | 0,55% | - |
| 14.11.2024 | 36,20 | 36,60 | 34,20 | 36,20 | 0,00% | 150,00 |
| 13.11.2024 | 36,80 | 36,90 | 34,80 | 36,20 | -1,63% | 20,00 |
| 12.11.2024 | 39,50 | 41,40 | 36,10 | 36,80 | -6,84% | - |
| 11.11.2024 | 40,20 | 42,60 | 34,70 | 39,50 | -1,74% | - |
| 08.11.2024 | 40,00 | 42,90 | 35,40 | 40,20 | 0,50% | - |
| 07.11.2024 | 41,10 | 45,70 | 39,50 | 40,00 | -2,68% | - |
| 06.11.2024 | 40,80 | 41,40 | 40,80 | 41,10 | -0,24% | - |
| 05.11.2024 | 41,20 | 42,10 | 40,90 | 41,20 | 0,00% | 10,00 |
| 04.11.2024 | 41,10 | 41,40 | 41,00 | 41,20 | 0,24% | - |
| 01.11.2024 | 41,20 | 43,90 | 41,00 | 41,10 | -0,24% | - |
| 31.10.2024 | 42,20 | 42,20 | 41,10 | 41,20 | -2,37% | - |
| 30.10.2024 | 41,70 | 42,30 | 41,40 | 42,20 | 1,69% | - |
| 29.10.2024 | 42,30 | 42,40 | 41,50 | 41,50 | -1,89% | - |
| 28.10.2024 | 41,70 | 42,40 | 41,60 | 42,30 | 1,44% | - |
| 25.10.2024 | 43,80 | 43,90 | 41,70 | 41,70 | -4,79% | - |
| 24.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 23.10.2024 | 43,80 | 44,20 | 43,80 | 43,80 | 0,00% | 57,00 |
| 22.10.2024 | 43,80 | 44,00 | 43,60 | 43,80 | -0,23% | 200,00 |
| 21.10.2024 | 44,20 | 44,30 | 43,00 | 43,90 | -0,68% | - |
| 18.10.2024 | 44,60 | 44,60 | 44,10 | 44,20 | -0,90% | - |
| 17.10.2024 | 43,00 | 45,50 | 42,30 | 44,60 | 3,72% | - |
| 16.10.2024 | 44,30 | 44,30 | 41,40 | 43,00 | -2,93% | - |
| 15.10.2024 | 45,60 | 45,70 | 43,30 | 44,30 | -2,85% | 100,00 |
| 14.10.2024 | 46,40 | 46,60 | 44,00 | 45,60 | -1,72% | 210,00 |
| 11.10.2024 | 46,50 | 46,60 | 46,20 | 46,40 | -0,22% | - |
| 10.10.2024 | 45,30 | 46,90 | 45,20 | 46,50 | 2,65% | - |
| 09.10.2024 | 44,70 | 45,40 | 44,60 | 45,30 | 1,34% | - |
| 08.10.2024 | 44,40 | 44,80 | 44,20 | 44,70 | 0,68% | - |
| 07.10.2024 | 44,60 | 44,60 | 44,30 | 44,40 | -0,22% | - |
| 04.10.2024 | 43,10 | 44,70 | 43,10 | 44,50 | 3,25% | - |
| 03.10.2024 | 43,20 | 43,30 | 43,00 | 43,10 | -0,23% | - |
| 02.10.2024 | 43,20 | 43,60 | 43,20 | 43,20 | 0,00% | - |
| 01.10.2024 | 42,40 | 43,20 | 41,10 | 43,20 | 1,41% | 130,00 |
| 30.09.2024 | 42,20 | 43,00 | 42,20 | 42,60 | 0,95% | - |
| 27.09.2024 | 42,80 | 43,10 | 42,20 | 42,20 | -1,40% | - |
| 26.09.2024 | 41,40 | 43,30 | 40,00 | 42,80 | 3,13% | - |
| 25.09.2024 | 41,50 | 41,80 | 41,20 | 41,50 | 0,00% | - |
| 24.09.2024 | 41,10 | 41,80 | 41,10 | 41,50 | 0,97% | - |
| 23.09.2024 | 41,30 | 43,00 | 39,10 | 41,10 | -0,48% | - |
| 20.09.2024 | 43,40 | 43,50 | 41,30 | 41,30 | -4,84% | - |
| 19.09.2024 | 44,40 | 44,70 | 43,00 | 43,40 | -2,25% | - |
| 18.09.2024 | 43,80 | 44,40 | 43,40 | 44,40 | 1,37% | - |
| 17.09.2024 | 45,50 | 47,55 | 43,60 | 43,80 | -3,74% | 100,00 |
| 16.09.2024 | 45,40 | 45,60 | 44,40 | 45,50 | 0,22% | 90,00 |
| 13.09.2024 | 46,90 | 48,05 | 44,40 | 45,40 | -3,20% | 50,00 |
| 12.09.2024 | 48,80 | 49,40 | 46,90 | 46,90 | -3,89% | 110,00 |
| 11.09.2024 | 48,50 | 49,10 | 45,70 | 48,80 | 1,04% | 100,00 |
| 10.09.2024 | 49,55 | 50,10 | 48,20 | 48,30 | -2,52% | - |
| 09.09.2024 | 50,10 | 50,35 | 49,55 | 49,55 | -0,90% | - |
| 06.09.2024 | 50,50 | 51,00 | 49,75 | 50,00 | -0,99% | 100,00 |
| 05.09.2024 | 50,30 | 50,50 | 49,60 | 50,50 | 0,40% | - |
| 04.09.2024 | 49,55 | 50,50 | 49,55 | 50,30 | 1,51% | - |
| 03.09.2024 | 51,50 | 51,75 | 48,00 | 49,55 | -3,79% | - |
| 02.09.2024 | 51,25 | 51,75 | 51,00 | 51,50 | 0,49% | 50,00 |
| 30.08.2024 | 51,25 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 29.08.2024 | 51,50 | 51,75 | 50,75 | 51,25 | -0,49% | - |
| 28.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 27.08.2024 | 51,75 | 52,00 | 51,75 | 52,00 | 0,48% | - |
| 26.08.2024 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 23.08.2024 | 52,00 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 22.08.2024 | 52,00 | 53,00 | 51,75 | 52,00 | 0,00% | - |
| 21.08.2024 | 53,00 | 53,00 | 52,00 | 52,00 | -1,89% | - |
| 20.08.2024 | 52,25 | 53,25 | 52,25 | 53,00 | 1,44% | - |
| 19.08.2024 | 51,75 | 53,50 | 51,50 | 52,25 | 0,97% | - |
| 16.08.2024 | 53,00 | 53,00 | 51,75 | 51,75 | -2,36% | - |
| 15.08.2024 | 53,00 | 53,00 | 52,50 | 53,00 | 0,00% | - |
| 14.08.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 0,95% | - |
| 13.08.2024 | 53,25 | 53,75 | 52,00 | 52,50 | -1,41% | - |
| 12.08.2024 | 53,50 | 53,75 | 53,00 | 53,25 | -0,47% | - |
| 09.08.2024 | 53,50 | 54,00 | 52,50 | 53,50 | 0,47% | - |
| 08.08.2024 | 54,25 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 07.08.2024 | 53,75 | 54,50 | 51,50 | 54,25 | 0,93% | 600,00 |
| 06.08.2024 | 53,00 | 54,50 | 51,75 | 53,75 | 1,42% | 200,00 |
| 05.08.2024 | 54,50 | 55,00 | 52,25 | 53,00 | -2,75% | 530,00 |
| 02.08.2024 | 55,25 | 55,25 | 54,50 | 54,50 | -1,36% | - |