44,800€
3,23%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 43,30 | 43,60 | 43,00 | 43,00 | -0,92% | - |
| 19.08.2026 | 43,80 | 43,80 | 43,40 | 43,40 | -0,46% | - |
| 18.08.2026 | 43,60 | 43,60 | 43,40 | 43,60 | 1,16% | - |
| 17.08.2026 | 43,50 | 43,50 | 43,10 | 43,10 | 6,16% | - |
| 14.08.2026 | 40,70 | 40,70 | 40,60 | 40,60 | -0,98% | - |
| 13.08.2026 | 40,90 | 41,00 | 40,90 | 41,00 | 1,74% | - |
| 12.08.2026 | 39,60 | 40,30 | 38,30 | 40,30 | 0,25% | - |
| 11.08.2026 | 39,90 | 40,20 | 39,90 | 40,20 | -0,50% | - |
| 10.08.2026 | 40,20 | 40,40 | 40,20 | 40,40 | 0,25% | - |
| 07.08.2026 | 40,00 | 40,30 | 40,00 | 40,30 | -1,23% | - |
| 06.08.2026 | 40,70 | 40,80 | 40,70 | 40,80 | -0,24% | - |
| 05.08.2026 | 41,10 | 41,10 | 40,90 | 40,90 | 0,49% | - |
| 04.08.2026 | 41,00 | 41,00 | 40,70 | 40,70 | 0,74% | - |
| 03.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 31.07.2026 | 39,60 | 39,60 | 39,40 | 39,40 | 1,03% | - |
| 30.07.2026 | 40,50 | 40,50 | 39,00 | 39,00 | -1,76% | - |
| 29.07.2026 | 39,90 | 39,90 | 39,70 | 39,70 | -0,25% | - |
| 28.07.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 0,51% | - |
| 27.07.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -0,50% | - |
| 24.07.2026 | 40,00 | 40,00 | 39,80 | 39,80 | 0,76% | - |
| 23.07.2026 | 39,40 | 39,50 | 39,40 | 39,50 | 0,25% | - |
| 22.07.2026 | 39,80 | 39,90 | 39,40 | 39,40 | -1,01% | - |
| 21.07.2026 | 39,70 | 39,80 | 39,70 | 39,80 | -0,50% | - |
| 20.07.2026 | 39,60 | 40,00 | 39,60 | 40,00 | 0,25% | - |
| 17.07.2026 | 39,90 | 39,90 | 39,30 | 39,90 | 1,79% | - |
| 16.07.2026 | 39,30 | 39,30 | 39,20 | 39,20 | -0,51% | - |
| 15.07.2026 | 39,20 | 39,40 | 39,00 | 39,40 | 1,81% | - |
| 14.07.2026 | 38,70 | 38,80 | 38,70 | 38,70 | -0,51% | - |
| 13.07.2026 | 39,20 | 39,20 | 38,90 | 38,90 | 1,57% | - |
| 10.07.2026 | 38,10 | 38,30 | 38,00 | 38,30 | 0,52% | - |
| 09.07.2026 | 38,30 | 38,30 | 38,10 | 38,10 | 0,00% | - |
| 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% | - |