81,500€
-0,18%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 82,00 | 82,05 | 81,00 | 81,65 | 0,00% | - |
| 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 |
| 25.07.2025 | 75,70 | 76,35 | 74,90 | 76,25 | 0,66% | 110,00 |
| 24.07.2025 | 76,05 | 76,45 | 75,55 | 75,75 | -0,46% | 250,00 |
| 23.07.2025 | 76,00 | 77,35 | 75,10 | 76,10 | 1,13% | 13,00 |
| 22.07.2025 | 75,20 | 75,75 | 74,90 | 75,25 | 0,00% | 100,00 |
| 21.07.2025 | 75,20 | 76,50 | 74,80 | 75,25 | 0,13% | - |
| 18.07.2025 | 75,40 | 76,75 | 71,95 | 75,15 | -0,33% | 76,00 |
| 17.07.2025 | 75,50 | 75,80 | 74,80 | 75,40 | -0,07% | 60,00 |
| 16.07.2025 | 75,00 | 75,45 | 74,35 | 75,45 | 0,40% | - |
| 15.07.2025 | 75,40 | 76,15 | 74,85 | 75,15 | -0,20% | - |
| 14.07.2025 | 75,70 | 75,90 | 74,75 | 75,30 | -1,12% | - |
| 11.07.2025 | 77,00 | 77,30 | 76,00 | 76,15 | -1,49% | - |
| 10.07.2025 | 76,55 | 77,30 | 76,05 | 77,30 | 0,98% | 17,00 |
| 09.07.2025 | 76,40 | 77,25 | 76,15 | 76,55 | 0,13% | 65,00 |
| 08.07.2025 | 76,60 | 76,95 | 75,55 | 76,45 | -0,13% | 9,00 |
| 07.07.2025 | 76,30 | 76,90 | 75,45 | 76,55 | 0,72% | 6,00 |
| 04.07.2025 | 77,40 | 77,45 | 75,85 | 76,00 | -2,12% | - |
| 03.07.2025 | 78,30 | 79,25 | 77,55 | 77,65 | -0,51% | 4,00 |
| 02.07.2025 | 76,60 | 78,65 | 76,05 | 78,05 | 2,43% | - |
| 01.07.2025 | 76,60 | 76,70 | 75,30 | 76,20 | -0,46% | - |
| 30.06.2025 | 77,10 | 77,30 | 0,00 | 76,55 | -0,65% | 5,00 |
| 27.06.2025 | 76,80 | 77,45 | 75,30 | 77,05 | 0,65% | - |
| 26.06.2025 | 75,50 | 76,65 | 75,45 | 76,55 | 1,46% | - |
| 25.06.2025 | 75,50 | 75,90 | 74,95 | 75,45 | -0,13% | - |
| 24.06.2025 | 75,55 | 76,10 | 74,85 | 75,55 | 0,33% | 134,00 |
| 23.06.2025 | 74,35 | 75,35 | 73,40 | 75,30 | 0,94% | 124,00 |
| 20.06.2025 | 73,70 | 75,35 | 73,35 | 74,60 | 1,50% | - |
| 19.06.2025 | 73,90 | 74,45 | 73,00 | 73,50 | -0,74% | 271,00 |
| 18.06.2025 | 75,15 | 75,70 | 73,95 | 74,05 | -1,40% | - |
| 17.06.2025 | 74,20 | 76,05 | 74,10 | 75,10 | 0,74% | - |
| 16.06.2025 | 73,30 | 75,85 | 73,25 | 74,55 | 2,26% | 68,00 |
| 13.06.2025 | 73,30 | 74,15 | 72,65 | 72,90 | -2,41% | - |
| 12.06.2025 | 74,85 | 75,45 | 74,15 | 74,70 | -0,80% | 121,00 |
| 11.06.2025 | 74,80 | 75,70 | 74,65 | 75,30 | 0,13% | 50,00 |
| 10.06.2025 | 75,25 | 75,85 | 74,80 | 75,20 | 0,40% | - |
| 09.06.2025 | 75,25 | 75,70 | 74,80 | 74,90 | -0,47% | - |
| 06.06.2025 | 75,50 | 75,90 | 74,95 | 75,25 | -0,13% | - |
| 05.06.2025 | 75,25 | 76,00 | 75,05 | 75,35 | -0,07% | 96,00 |
| 04.06.2025 | 74,85 | 75,55 | 74,65 | 75,40 | 0,80% | 306,00 |
| 03.06.2025 | 76,15 | 76,55 | 74,55 | 74,80 | -2,09% | 20,00 |
| 02.06.2025 | 74,75 | 76,40 | 74,05 | 76,40 | 2,07% | 60,00 |
| 30.05.2025 | 75,05 | 75,80 | 74,25 | 74,85 | -0,27% | 15,00 |
| 29.05.2025 | 75,95 | 76,35 | 74,75 | 75,05 | -1,31% | 35,00 |
| 28.05.2025 | 75,70 | 76,25 | 75,50 | 76,05 | 0,26% | - |
| 27.05.2025 | 75,20 | 75,95 | 74,60 | 75,85 | 0,86% | 20,00 |
| 26.05.2025 | 76,25 | 76,25 | 74,70 | 75,20 | -0,07% | 112,00 |
| 23.05.2025 | 74,80 | 75,65 | 73,25 | 75,25 | 0,67% | 10,00 |
| 22.05.2025 | 74,75 | 75,25 | 74,35 | 74,75 | -0,13% | 76,00 |
| 21.05.2025 | 76,00 | 76,05 | 74,55 | 74,85 | -1,58% | - |
| 20.05.2025 | 76,25 | 76,30 | 75,45 | 76,05 | -0,33% | - |
| 19.05.2025 | 77,00 | 77,25 | 75,95 | 76,30 | -1,42% | 85,00 |
| 16.05.2025 | 75,45 | 77,45 | 75,00 | 77,40 | 2,65% | 150,00 |