76,150€
0,40%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 75,85 | 78,20 | 75,70 | 76,80 | 1,25% | - |
| 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 |
| 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% | - |