41,800€
-0,71%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 42,10 | 42,20 | 42,10 | 42,20 | 0,24% | - |
| 15.10.2025 | 42,10 | 42,30 | 42,10 | 42,10 | -1,41% | - |
| 14.10.2025 | 42,70 | 42,80 | 42,70 | 42,70 | -1,39% | - |
| 13.10.2025 | 43,30 | 43,30 | 43,00 | 43,30 | -2,91% | - |
| 10.10.2025 | 44,50 | 44,60 | 44,50 | 44,60 | -0,22% | - |
| 09.10.2025 | 44,60 | 44,70 | 44,60 | 44,70 | -0,45% | - |
| 08.10.2025 | 44,80 | 44,90 | 44,80 | 44,90 | -0,66% | - |
| 07.10.2025 | 45,10 | 45,20 | 45,10 | 45,20 | 2,96% | - |
| 02.10.2025 | 44,00 | 44,00 | 43,90 | 43,90 | 1,39% | - |
| 01.10.2025 | 43,40 | 43,40 | 43,30 | 43,30 | -0,23% | - |
| 30.09.2025 | 43,20 | 43,40 | 43,20 | 43,40 | -0,23% | - |
| 29.09.2025 | 43,40 | 43,50 | 43,40 | 43,50 | -0,23% | - |
| 25.09.2025 | 43,50 | 43,60 | 43,40 | 43,60 | 0,46% | - |
| 24.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,17% | - |
| 23.09.2025 | 43,00 | 43,00 | 42,90 | 42,90 | -2,28% | - |
| 19.09.2025 | 43,90 | 43,90 | 43,90 | 43,90 | -0,68% | - |
| 18.09.2025 | 44,10 | 44,20 | 44,10 | 44,20 | 1,84% | - |
| 17.09.2025 | 43,40 | 43,40 | 43,30 | 43,40 | 0,93% | - |
| 16.09.2025 | 42,90 | 43,00 | 42,80 | 43,00 | -0,23% | - |
| 15.09.2025 | 43,20 | 43,20 | 43,10 | 43,10 | 1,17% | - |
| 12.09.2025 | 42,70 | 42,70 | 42,60 | 42,60 | -0,47% | - |
| 10.09.2025 | 42,70 | 42,80 | 42,70 | 42,80 | -0,93% | - |
| 09.09.2025 | 43,10 | 43,20 | 43,10 | 43,20 | 0,00% | - |
| 08.09.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,23% | - |
| 05.09.2025 | 43,10 | 43,50 | 42,90 | 43,30 | 0,70% | - |
| 04.09.2025 | 42,80 | 43,30 | 42,70 | 43,00 | 0,47% | - |
| 03.09.2025 | 43,50 | 44,00 | 42,80 | 42,80 | -2,73% | - |
| 02.09.2025 | 43,50 | 44,20 | 43,10 | 44,00 | 1,85% | - |
| 01.09.2025 | 43,40 | 44,10 | 43,20 | 43,20 | -0,46% | - |
| 29.08.2025 | 43,90 | 44,20 | 43,00 | 43,40 | -1,81% | - |
| 28.08.2025 | 43,80 | 44,80 | 43,10 | 44,20 | 0,23% | - |
| 27.08.2025 | 43,90 | 44,20 | 43,00 | 44,10 | 0,00% | - |
| 26.08.2025 | 43,70 | 44,10 | 43,30 | 44,10 | 0,46% | - |
| 25.08.2025 | 43,50 | 44,00 | 43,00 | 43,90 | 0,92% | - |
| 22.08.2025 | 43,60 | 43,90 | 43,10 | 43,50 | -0,23% | - |
| 21.08.2025 | 43,80 | 44,00 | 43,10 | 43,60 | -0,23% | - |
| 20.08.2025 | 43,80 | 44,00 | 42,90 | 43,70 | 1,39% | - |
| 19.08.2025 | 43,80 | 44,00 | 43,00 | 43,10 | 0,00% | - |
| 18.08.2025 | 44,30 | 44,40 | 43,10 | 43,10 | -2,27% | - |
| 15.08.2025 | 43,90 | 44,80 | 43,90 | 44,10 | -1,12% | - |
| 14.08.2025 | 44,90 | 45,00 | 43,90 | 44,60 | -0,45% | - |
| 13.08.2025 | 43,90 | 45,10 | 43,10 | 44,80 | 1,82% | - |
| 12.08.2025 | 44,00 | 44,10 | 43,20 | 44,00 | 1,38% | - |
| 11.08.2025 | 44,00 | 45,30 | 42,90 | 43,40 | -2,03% | - |
| 08.08.2025 | 44,10 | 44,30 | 43,40 | 44,30 | 2,31% | - |
| 07.08.2025 | 44,00 | 44,20 | 43,30 | 43,30 | -1,81% | - |
| 06.08.2025 | 44,20 | 44,80 | 42,80 | 44,10 | 0,00% | - |
| 05.08.2025 | 43,90 | 44,10 | 43,10 | 44,10 | 0,46% | - |
| 04.08.2025 | 43,50 | 44,10 | 42,80 | 43,90 | 0,46% | - |
| 01.08.2025 | 43,50 | 44,00 | 43,30 | 43,70 | -0,91% | - |
| 31.07.2025 | 43,60 | 44,20 | 43,30 | 44,10 | -0,68% | - |
| 30.07.2025 | 43,60 | 44,40 | 42,90 | 44,40 | 2,07% | 200,00 |
| 29.07.2025 | 43,50 | 44,10 | 43,00 | 43,50 | 0,23% | - |
| 28.07.2025 | 43,10 | 43,50 | 42,60 | 43,40 | -0,46% | - |
| 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 |