77,250€
2,45%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 75,45 | 77,45 | 75,00 | 77,40 | 2,65% | 150,00 |
| 15.05.2025 | 75,90 | 76,35 | 75,00 | 75,40 | -1,24% | 4,00 |
| 14.05.2025 | 77,75 | 77,90 | 76,05 | 76,35 | -1,74% | 28,00 |
| 13.05.2025 | 77,85 | 78,35 | 77,00 | 77,70 | -0,19% | - |
| 12.05.2025 | 77,20 | 78,85 | 77,15 | 77,85 | 1,50% | 15,00 |
| 09.05.2025 | 75,00 | 76,85 | 74,90 | 76,70 | 2,06% | 26,00 |
| 08.05.2025 | 76,40 | 76,40 | 74,75 | 75,15 | -0,92% | 249,00 |
| 07.05.2025 | 75,60 | 76,25 | 74,75 | 75,85 | -1,11% | 229,00 |
| 06.05.2025 | 77,35 | 77,55 | 75,80 | 76,70 | -0,84% | 169,00 |
| 05.05.2025 | 77,95 | 78,05 | 76,50 | 77,35 | -0,45% | 436,00 |
| 02.05.2025 | 81,80 | 81,90 | 77,45 | 77,70 | -4,90% | 488,00 |
| 30.04.2025 | 80,20 | 82,00 | 78,85 | 81,70 | 1,68% | 37,00 |
| 29.04.2025 | 78,90 | 80,55 | 75,90 | 80,35 | 1,84% | 35,00 |
| 28.04.2025 | 80,40 | 80,75 | 78,55 | 78,90 | -2,05% | 267,00 |
| 25.04.2025 | 79,00 | 80,65 | 78,75 | 80,55 | 2,09% | 170,00 |
| 24.04.2025 | 78,20 | 78,95 | 77,05 | 78,90 | 0,83% | 251,00 |
| 23.04.2025 | 78,20 | 79,20 | 76,45 | 78,25 | 1,16% | 400,00 |
| 22.04.2025 | 77,80 | 79,20 | 76,65 | 77,35 | -0,64% | 200,00 |
| 17.04.2025 | 75,90 | 78,45 | 75,80 | 77,85 | 3,59% | 7,00 |
| 16.04.2025 | 75,50 | 77,05 | 74,65 | 75,15 | -1,38% | 206,00 |
| 15.04.2025 | 74,70 | 77,20 | 74,60 | 76,20 | 1,87% | 95,00 |
| 14.04.2025 | 74,50 | 76,85 | 73,35 | 74,80 | 0,74% | 100,00 |
| 11.04.2025 | 73,00 | 74,35 | 71,30 | 74,25 | 1,71% | 30,00 |
| 10.04.2025 | 74,35 | 75,70 | 72,15 | 73,00 | -2,28% | 203,00 |
| 09.04.2025 | 71,75 | 77,00 | 70,20 | 74,70 | 2,68% | 451,00 |
| 08.04.2025 | 72,35 | 74,80 | 71,20 | 72,75 | 0,48% | 82,00 |
| 07.04.2025 | 68,60 | 74,20 | 66,75 | 72,40 | 3,50% | 318,00 |
| 04.04.2025 | 76,25 | 76,45 | 69,85 | 69,95 | -8,26% | 403,00 |
| 03.04.2025 | 78,80 | 80,10 | 76,15 | 76,25 | -4,63% | 117,00 |
| 02.04.2025 | 79,35 | 80,85 | 79,00 | 79,95 | 0,88% | 9,00 |
| 01.04.2025 | 78,95 | 81,60 | 78,60 | 79,25 | 0,38% | 43,00 |
| 31.03.2025 | 80,80 | 81,60 | 78,50 | 78,95 | -2,65% | 142,00 |
| 28.03.2025 | 81,30 | 82,95 | 80,85 | 81,10 | -0,25% | 70,00 |
| 27.03.2025 | 82,45 | 82,55 | 81,20 | 81,30 | -1,28% | 152,00 |
| 26.03.2025 | 83,95 | 84,00 | 81,75 | 82,35 | -1,79% | 60,00 |
| 25.03.2025 | 82,70 | 85,20 | 82,35 | 83,85 | 1,21% | 80,00 |
| 24.03.2025 | 82,90 | 85,05 | 82,30 | 82,85 | 0,00% | 60,00 |
| 21.03.2025 | 85,40 | 85,65 | 82,65 | 82,85 | -3,16% | 56,00 |
| 20.03.2025 | 85,00 | 85,85 | 84,30 | 85,55 | 0,71% | 47,00 |
| 19.03.2025 | 85,70 | 85,75 | 83,25 | 84,95 | -0,82% | - |
| 18.03.2025 | 84,75 | 87,45 | 81,65 | 85,65 | 1,06% | 383,00 |
| 17.03.2025 | 81,95 | 85,55 | 81,05 | 84,75 | 3,42% | 42,00 |
| 14.03.2025 | 80,80 | 82,20 | 80,40 | 81,95 | 2,05% | 120,00 |
| 13.03.2025 | 82,95 | 83,35 | 80,05 | 80,30 | -3,25% | - |
| 12.03.2025 | 81,80 | 83,30 | 81,10 | 83,00 | 1,59% | 2,00 |
| 11.03.2025 | 83,65 | 84,05 | 80,00 | 81,70 | -2,10% | 40,00 |
| 10.03.2025 | 84,80 | 84,80 | 81,80 | 83,45 | -1,48% | 113,00 |
| 07.03.2025 | 84,70 | 85,15 | 81,75 | 84,70 | -0,18% | 30,00 |
| 06.03.2025 | 83,90 | 85,55 | 83,75 | 84,85 | 1,13% | 204,00 |
| 05.03.2025 | 80,95 | 84,00 | 80,60 | 83,90 | 3,90% | 25,00 |
| 04.03.2025 | 83,40 | 83,50 | 79,90 | 80,75 | -3,06% | 35,00 |
| 03.03.2025 | 84,25 | 84,55 | 82,95 | 83,30 | -0,89% | 129,00 |
| 28.02.2025 | 83,55 | 84,65 | 83,05 | 84,05 | 0,48% | 50,00 |
| 27.02.2025 | 84,60 | 84,85 | 82,45 | 83,65 | -0,89% | 60,00 |
| 26.02.2025 | 84,80 | 85,10 | 83,90 | 84,40 | -0,24% | 60,00 |
| 25.02.2025 | 83,60 | 85,05 | 80,90 | 84,60 | 1,14% | 85,00 |
| 24.02.2025 | 82,50 | 84,40 | 82,40 | 83,65 | 2,14% | 22,00 |
| 21.02.2025 | 83,05 | 83,70 | 81,55 | 81,90 | -1,38% | 75,00 |
| 20.02.2025 | 83,45 | 84,15 | 82,60 | 83,05 | -0,48% | - |
| 19.02.2025 | 84,25 | 84,75 | 83,05 | 83,45 | -0,95% | - |
| 18.02.2025 | 84,05 | 84,70 | 83,15 | 84,25 | 0,24% | 210,00 |
| 17.02.2025 | 82,60 | 85,05 | 82,50 | 84,05 | 1,76% | 202,00 |
| 14.02.2025 | 80,95 | 84,30 | 80,80 | 82,60 | 1,98% | 83,00 |
| 13.02.2025 | 79,75 | 81,75 | 79,05 | 81,00 | 2,08% | - |
| 12.02.2025 | 78,20 | 79,45 | 77,70 | 79,35 | 1,47% | 10,00 |
| 11.02.2025 | 79,05 | 79,05 | 77,65 | 78,20 | -1,08% | 66,00 |
| 10.02.2025 | 79,80 | 81,30 | 78,85 | 79,05 | -0,94% | 82,00 |
| 07.02.2025 | 78,45 | 81,50 | 78,45 | 79,80 | 1,72% | 91,00 |
| 06.02.2025 | 79,15 | 79,90 | 78,35 | 78,45 | -0,88% | 75,00 |
| 05.02.2025 | 77,75 | 79,25 | 77,70 | 79,15 | 1,41% | 200,00 |
| 04.02.2025 | 76,05 | 79,25 | 75,95 | 78,05 | 2,63% | 51,00 |
| 03.02.2025 | 77,05 | 77,75 | 75,25 | 76,05 | -1,43% | 27,00 |
| 31.01.2025 | 75,75 | 78,10 | 75,40 | 77,15 | 1,92% | 150,00 |
| 30.01.2025 | 76,80 | 77,30 | 75,00 | 75,70 | -1,43% | - |
| 29.01.2025 | 76,35 | 77,25 | 73,90 | 76,80 | 0,59% | 24,00 |
| 28.01.2025 | 77,45 | 77,45 | 75,45 | 76,35 | -1,29% | 70,00 |
| 27.01.2025 | 74,70 | 77,90 | 73,35 | 77,35 | 3,55% | 47,00 |
| 24.01.2025 | 73,55 | 75,15 | 73,15 | 74,70 | 1,56% | 50,00 |
| 23.01.2025 | 74,40 | 74,65 | 73,25 | 73,55 | -1,14% | 2,00 |
| 22.01.2025 | 74,95 | 75,30 | 74,00 | 74,40 | -0,73% | 49,00 |
| 21.01.2025 | 75,70 | 76,45 | 74,40 | 74,95 | -0,99% | 33,00 |
| 20.01.2025 | 75,55 | 76,20 | 75,00 | 75,70 | 0,20% | 125,00 |
| 17.01.2025 | 76,45 | 77,30 | 75,45 | 75,55 | -1,18% | 3,00 |
| 16.01.2025 | 76,00 | 77,20 | 75,60 | 76,45 | 0,46% | 313,00 |
| 15.01.2025 | 75,65 | 76,55 | 74,45 | 76,10 | 0,59% | 15,00 |
| 14.01.2025 | 76,15 | 76,60 | 74,55 | 75,65 | -0,79% | 35,00 |
| 13.01.2025 | 76,80 | 77,75 | 75,40 | 76,25 | -0,72% | 7,00 |
| 10.01.2025 | 77,05 | 77,25 | 76,40 | 76,80 | -0,32% | - |
| 09.01.2025 | 75,80 | 77,20 | 75,30 | 77,05 | 1,65% | 87,00 |
| 08.01.2025 | 75,55 | 76,05 | 74,80 | 75,80 | 0,33% | 18,00 |
| 07.01.2025 | 76,95 | 77,40 | 75,40 | 75,55 | -1,82% | 20,00 |
| 06.01.2025 | 75,65 | 77,55 | 75,20 | 76,95 | 1,99% | 2,00 |
| 03.01.2025 | 77,05 | 77,70 | 74,95 | 75,45 | -2,08% | 36,00 |
| 02.01.2025 | 78,90 | 80,10 | 76,40 | 77,05 | -2,34% | 450,00 |
| 30.12.2024 | 77,30 | 79,30 | 77,00 | 78,90 | 2,07% | 32,00 |
| 27.12.2024 | 77,85 | 78,70 | 76,95 | 77,30 | -0,71% | 184,00 |
| 23.12.2024 | 71,70 | 78,15 | 71,50 | 77,85 | 8,81% | 167,00 |
| 20.12.2024 | 70,90 | 72,25 | 69,45 | 71,55 | 0,92% | 648,00 |
| 19.12.2024 | 67,45 | 71,65 | 67,20 | 70,90 | 5,11% | 251,00 |
| 18.12.2024 | 68,85 | 69,50 | 67,35 | 67,45 | -2,03% | 24,00 |