43,400€
-0,46%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 42,10 | 42,20 | 41,50 | 41,60 | -0,24% | - |
| 03.03.2025 | 42,30 | 42,50 | 41,60 | 41,70 | -0,48% | - |
| 28.02.2025 | 41,90 | 42,20 | 41,80 | 41,90 | 0,00% | - |
| 27.02.2025 | 42,30 | 42,60 | 41,40 | 41,90 | -0,95% | 90,00 |
| 26.02.2025 | 42,80 | 43,00 | 42,10 | 42,30 | -1,40% | - |
| 25.02.2025 | 42,30 | 42,90 | 42,20 | 42,90 | 1,42% | 134,00 |
| 24.02.2025 | 42,70 | 43,20 | 42,10 | 42,30 | -0,24% | - |
| 21.02.2025 | 42,00 | 43,10 | 41,30 | 42,40 | 0,95% | - |
| 20.02.2025 | 42,00 | 42,20 | 41,90 | 42,00 | 0,00% | - |
| 19.02.2025 | 42,10 | 42,20 | 41,40 | 42,00 | 0,00% | - |
| 18.02.2025 | 41,10 | 42,40 | 35,90 | 42,00 | 2,44% | - |
| 17.02.2025 | 41,70 | 41,90 | 40,70 | 41,00 | -1,68% | - |
| 14.02.2025 | 42,20 | 42,30 | 40,70 | 41,70 | -1,18% | - |
| 13.02.2025 | 42,00 | 42,40 | 40,20 | 42,20 | 0,48% | 60,00 |
| 12.02.2025 | 42,70 | 42,70 | 41,80 | 42,00 | -1,41% | - |
| 11.02.2025 | 42,60 | 42,90 | 42,20 | 42,60 | 0,00% | 60,00 |
| 10.02.2025 | 42,80 | 43,90 | 42,40 | 42,60 | 0,71% | - |
| 07.02.2025 | 42,90 | 42,90 | 42,30 | 42,30 | -1,40% | - |
| 06.02.2025 | 41,80 | 42,90 | 41,70 | 42,90 | 2,88% | - |
| 05.02.2025 | 42,00 | 42,20 | 40,20 | 41,70 | -0,71% | - |
| 04.02.2025 | 41,90 | 42,10 | 41,70 | 42,00 | 0,24% | - |
| 03.02.2025 | 41,60 | 42,30 | 40,90 | 41,90 | 0,00% | 40,00 |
| 31.01.2025 | 42,10 | 42,10 | 41,90 | 41,90 | 0,00% | - |
| 30.01.2025 | 42,40 | 42,40 | 40,70 | 41,90 | -1,18% | - |
| 29.01.2025 | 42,50 | 42,80 | 41,80 | 42,40 | -0,24% | - |
| 28.01.2025 | 40,20 | 42,60 | 40,20 | 42,50 | 5,72% | - |
| 27.01.2025 | 42,20 | 42,20 | 40,20 | 40,20 | -4,74% | 270,00 |
| 24.01.2025 | 42,20 | 42,30 | 41,70 | 42,20 | -0,47% | 230,00 |
| 23.01.2025 | 43,00 | 43,00 | 42,00 | 42,40 | -1,40% | - |
| 22.01.2025 | 43,00 | 43,10 | 42,40 | 43,00 | 0,00% | - |
| 21.01.2025 | 41,60 | 50,95 | 41,30 | 43,00 | 3,37% | - |
| 20.01.2025 | 40,30 | 50,85 | 40,00 | 41,60 | 3,74% | 25,00 |
| 17.01.2025 | 40,10 | 40,40 | 40,10 | 40,10 | 0,00% | - |
| 16.01.2025 | 39,40 | 40,50 | 39,20 | 40,10 | 1,78% | - |
| 15.01.2025 | 39,10 | 39,60 | 39,10 | 39,40 | -0,51% | - |
| 14.01.2025 | 39,40 | 39,80 | 39,40 | 39,60 | -0,50% | - |