82,750€
-0,60%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 83,40 | 84,35 | 82,50 | 82,70 | -0,66% | - |
| 11.12.2025 | 80,70 | 83,25 | 80,60 | 83,25 | 2,52% | 112,00 |
| 10.12.2025 | 80,40 | 81,40 | 79,45 | 81,20 | 1,06% | 220,00 |
| 09.12.2025 | 79,80 | 80,85 | 79,70 | 80,35 | -0,25% | 340,00 |
| 08.12.2025 | 81,70 | 81,80 | 79,60 | 80,55 | -2,60% | - |
| 05.12.2025 | 83,90 | 84,60 | 82,70 | 82,70 | -2,88% | - |
| 04.12.2025 | 83,90 | 85,35 | 83,90 | 85,15 | 1,79% | 20,00 |
| 03.12.2025 | 84,80 | 85,25 | 83,45 | 83,65 | -0,89% | 20,00 |
| 02.12.2025 | 83,60 | 85,85 | 83,55 | 84,40 | -0,06% | 283,00 |
| 01.12.2025 | 82,50 | 84,70 | 82,30 | 84,45 | 2,30% | - |
| 28.11.2025 | 81,10 | 83,75 | 80,80 | 82,55 | 1,91% | 452,00 |
| 27.11.2025 | 80,40 | 82,05 | 79,20 | 81,00 | 0,43% | 42,00 |
| 26.11.2025 | 79,40 | 80,90 | 79,25 | 80,65 | 1,96% | 38,00 |
| 25.11.2025 | 78,40 | 79,40 | 76,70 | 79,10 | 1,48% | 40,00 |
| 24.11.2025 | 75,55 | 78,45 | 75,45 | 77,95 | 3,18% | 35,00 |
| 21.11.2025 | 71,90 | 75,55 | 71,85 | 75,55 | 3,71% | 100,00 |
| 20.11.2025 | 73,50 | 73,95 | 72,45 | 72,85 | -0,14% | - |
| 19.11.2025 | 72,20 | 73,75 | 71,05 | 72,95 | 0,62% | 452,00 |
| 18.11.2025 | 72,50 | 73,45 | 71,80 | 72,50 | -0,82% | - |
| 17.11.2025 | 73,50 | 74,30 | 73,10 | 73,10 | -1,02% | 17,00 |
| 14.11.2025 | 73,60 | 74,50 | 72,75 | 73,85 | 0,27% | - |
| 13.11.2025 | 75,00 | 75,30 | 73,65 | 73,65 | -1,73% | - |
| 12.11.2025 | 73,30 | 75,00 | 73,15 | 74,95 | 2,60% | - |
| 11.11.2025 | 71,70 | 73,45 | 71,60 | 73,05 | 1,60% | 15,00 |
| 10.11.2025 | 71,00 | 72,55 | 70,80 | 71,90 | 2,49% | 197,00 |
| 07.11.2025 | 71,35 | 72,65 | 69,65 | 70,15 | -3,71% | 102,00 |
| 06.11.2025 | 72,75 | 72,95 | 72,75 | 72,85 | -0,14% | - |
| 05.11.2025 | 74,55 | 75,50 | 72,90 | 72,95 | -2,08% | 547,00 |
| 04.11.2025 | 80,70 | 81,50 | 71,90 | 74,50 | -5,82% | 702,00 |
| 03.11.2025 | 79,10 | 79,15 | 79,00 | 79,10 | 0,06% | 6,00 |
| 31.10.2025 | 77,80 | 79,30 | 77,80 | 79,05 | 0,89% | 39,00 |
| 30.10.2025 | 80,30 | 80,35 | 78,25 | 78,35 | -2,49% | 20,00 |
| 29.10.2025 | 81,30 | 81,50 | 80,10 | 80,35 | -1,11% | - |
| 28.10.2025 | 81,40 | 81,95 | 80,60 | 81,25 | -0,37% | 40,00 |
| 27.10.2025 | 82,60 | 83,10 | 81,40 | 81,55 | -0,73% | 20,00 |
| 24.10.2025 | 81,30 | 83,15 | 81,20 | 82,15 | 1,17% | - |
| 23.10.2025 | 80,90 | 81,90 | 80,50 | 81,20 | 0,87% | - |
| 22.10.2025 | 81,10 | 81,80 | 80,30 | 80,50 | -1,35% | - |
| 21.10.2025 | 83,00 | 83,30 | 80,80 | 81,60 | -1,69% | - |
| 20.10.2025 | 81,70 | 84,85 | 81,00 | 83,00 | 4,53% | 211,00 |
| 17.10.2025 | 79,70 | 79,70 | 79,30 | 79,40 | -0,87% | - |
| 16.10.2025 | 79,10 | 80,95 | 79,00 | 80,10 | 1,33% | 100,00 |
| 15.10.2025 | 80,80 | 81,00 | 79,05 | 79,05 | -1,98% | - |
| 14.10.2025 | 79,70 | 80,75 | 79,10 | 80,65 | 1,00% | 10,00 |
| 13.10.2025 | 79,40 | 80,60 | 78,10 | 79,85 | 1,40% | 60,00 |
| 10.10.2025 | 79,75 | 80,70 | 78,70 | 78,75 | -1,01% | 3,00 |
| 09.10.2025 | 79,90 | 80,55 | 79,20 | 79,55 | -1,55% | - |
| 08.10.2025 | 80,80 | 81,15 | 79,25 | 80,80 | 0,19% | 165,00 |
| 07.10.2025 | 81,55 | 81,80 | 80,65 | 80,65 | -1,10% | 230,00 |
| 06.10.2025 | 82,00 | 82,15 | 81,10 | 81,55 | -0,18% | 205,00 |
| 03.10.2025 | 81,40 | 82,80 | 81,25 | 81,70 | 0,55% | 114,00 |
| 02.10.2025 | 82,00 | 82,05 | 81,00 | 81,25 | -0,49% | 30,00 |
| 01.10.2025 | 79,70 | 81,65 | 78,45 | 81,65 | 6,11% | 431,00 |
| 30.09.2025 | 77,25 | 77,35 | 76,40 | 76,95 | -0,13% | 400,00 |
| 29.09.2025 | 76,40 | 77,40 | 76,35 | 77,05 | 1,05% | - |
| 26.09.2025 | 76,60 | 77,00 | 75,85 | 76,25 | -0,59% | 702,00 |
| 25.09.2025 | 77,35 | 77,55 | 75,85 | 76,70 | -0,90% | 40,00 |
| 24.09.2025 | 76,80 | 77,65 | 76,35 | 77,40 | -0,51% | 877,00 |
| 23.09.2025 | 77,50 | 78,50 | 77,50 | 77,80 | 0,45% | - |
| 22.09.2025 | 78,80 | 78,80 | 76,75 | 77,45 | -0,64% | 140,00 |
| 19.09.2025 | 79,25 | 80,90 | 77,95 | 77,95 | -1,76% | 512,00 |
| 18.09.2025 | 80,50 | 80,85 | 79,05 | 79,35 | -1,24% | 78,00 |
| 17.09.2025 | 80,15 | 80,60 | 79,25 | 80,35 | 0,31% | - |
| 16.09.2025 | 80,50 | 81,30 | 79,75 | 80,10 | -0,44% | 7,00 |
| 15.09.2025 | 83,30 | 83,45 | 80,20 | 80,45 | -1,71% | - |
| 12.09.2025 | 83,00 | 83,05 | 81,00 | 81,85 | 1,36% | - |
| 11.09.2025 | 79,80 | 80,75 | 79,70 | 80,75 | -0,98% | - |
| 10.09.2025 | 81,35 | 81,60 | 81,20 | 81,55 | -0,97% | - |
| 09.09.2025 | 82,40 | 82,40 | 82,20 | 82,35 | 1,48% | - |
| 08.09.2025 | 81,10 | 81,20 | 81,05 | 81,15 | 0,00% | - |
| 05.09.2025 | 80,15 | 81,45 | 80,10 | 81,15 | 1,31% | - |
| 04.09.2025 | 79,45 | 80,50 | 79,20 | 80,10 | 0,82% | 7,00 |
| 03.09.2025 | 79,20 | 79,75 | 77,95 | 79,45 | -0,06% | 3,00 |
| 02.09.2025 | 80,20 | 80,45 | 78,85 | 79,50 | -1,18% | 169,00 |
| 01.09.2025 | 80,60 | 80,75 | 79,45 | 80,45 | -0,12% | 20,00 |
| 29.08.2025 | 80,80 | 81,20 | 80,20 | 80,55 | -0,37% | 383,00 |
| 28.08.2025 | 81,40 | 81,95 | 80,70 | 80,85 | -0,61% | 84,00 |
| 27.08.2025 | 83,20 | 83,80 | 80,90 | 81,35 | -2,28% | 7,00 |
| 26.08.2025 | 83,10 | 83,85 | 81,95 | 83,25 | -0,42% | 60,00 |
| 25.08.2025 | 82,70 | 84,15 | 81,80 | 83,60 | 0,78% | - |
| 22.08.2025 | 80,30 | 83,05 | 80,10 | 82,95 | 3,24% | 792,00 |
| 21.08.2025 | 82,45 | 85,70 | 79,50 | 80,35 | -2,78% | 910,00 |
| 20.08.2025 | 81,95 | 83,45 | 81,95 | 82,65 | 0,55% | 13,00 |
| 19.08.2025 | 80,75 | 83,65 | 80,40 | 82,20 | 1,67% | 171,00 |
| 18.08.2025 | 80,90 | 81,55 | 79,95 | 80,85 | 0,19% | 75,00 |
| 15.08.2025 | 78,70 | 80,85 | 78,00 | 80,70 | 2,67% | 32,00 |
| 14.08.2025 | 77,40 | 78,70 | 75,85 | 78,60 | 1,29% | - |
| 13.08.2025 | 75,90 | 77,70 | 75,10 | 77,60 | 2,44% | 224,00 |
| 12.08.2025 | 75,40 | 75,75 | 74,85 | 75,75 | 0,60% | 40,00 |
| 11.08.2025 | 76,65 | 77,40 | 75,15 | 75,30 | -2,02% | 43,00 |
| 08.08.2025 | 75,85 | 78,20 | 75,70 | 76,85 | 1,32% | 160,00 |
| 07.08.2025 | 75,55 | 77,35 | 75,45 | 75,85 | 0,73% | - |
| 06.08.2025 | 74,65 | 76,30 | 74,55 | 75,30 | 1,35% | - |
| 05.08.2025 | 73,75 | 74,45 | 73,60 | 74,30 | 0,81% | 120,00 |
| 04.08.2025 | 74,20 | 74,95 | 73,15 | 73,70 | -0,20% | 290,00 |
| 01.08.2025 | 74,90 | 75,05 | 73,05 | 73,85 | -1,73% | 201,00 |
| 31.07.2025 | 75,50 | 75,80 | 74,55 | 75,15 | -0,40% | 1,00 |
| 30.07.2025 | 76,00 | 76,15 | 75,05 | 75,45 | -0,59% | 12,00 |
| 29.07.2025 | 75,30 | 77,20 | 75,30 | 75,90 | 0,80% | 765,00 |
| 28.07.2025 | 76,75 | 77,50 | 75,30 | 75,30 | -1,25% | 5,00 |