84,000€
2,56%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 82,50 | 84,40 | 82,40 | 84,00 | 2,56% | 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 |
| 17.12.2024 | 67,30 | 69,45 | 67,20 | 68,85 | 2,30% | 16,00 |
| 16.12.2024 | 68,60 | 68,60 | 66,75 | 67,30 | -1,90% | 230,00 |
| 13.12.2024 | 69,00 | 71,20 | 67,55 | 68,60 | -0,58% | 28,00 |
| 12.12.2024 | 69,60 | 70,30 | 68,90 | 69,00 | -0,86% | 205,00 |
| 11.12.2024 | 70,10 | 70,25 | 69,20 | 69,60 | -0,71% | 127,00 |
| 10.12.2024 | 70,60 | 71,30 | 70,05 | 70,10 | -0,71% | 193,00 |
| 09.12.2024 | 69,65 | 71,55 | 69,55 | 70,60 | 1,36% | 130,00 |
| 06.12.2024 | 70,20 | 70,35 | 68,95 | 69,65 | -0,78% | 344,00 |
| 05.12.2024 | 70,65 | 70,90 | 69,45 | 70,20 | -0,57% | 33,00 |
| 04.12.2024 | 70,10 | 71,55 | 69,50 | 70,60 | 0,71% | 20,00 |
| 03.12.2024 | 70,80 | 71,35 | 69,45 | 70,10 | -0,99% | 187,00 |
| 02.12.2024 | 72,50 | 72,50 | 70,40 | 70,80 | -2,28% | 50,00 |
| 29.11.2024 | 71,85 | 73,30 | 70,45 | 72,45 | 0,84% | 69,00 |
| 28.11.2024 | 70,35 | 73,80 | 70,35 | 71,85 | 2,13% | 176,00 |
| 27.11.2024 | 72,05 | 73,55 | 70,05 | 70,35 | -2,36% | 22,00 |
| 26.11.2024 | 73,05 | 75,40 | 71,25 | 72,05 | -1,57% | 105,00 |
| 25.11.2024 | 72,00 | 74,50 | 71,85 | 73,20 | 1,81% | 27,00 |
| 22.11.2024 | 71,00 | 73,30 | 70,15 | 71,90 | 1,27% | 50,00 |
| 21.11.2024 | 71,70 | 73,00 | 70,00 | 71,00 | -0,98% | 243,00 |
| 20.11.2024 | 72,35 | 75,65 | 71,40 | 71,70 | -0,90% | 2,00 |
| 19.11.2024 | 72,40 | 75,50 | 72,15 | 72,35 | 0,14% | 55,00 |
| 18.11.2024 | 73,10 | 74,25 | 72,15 | 72,25 | -1,16% | 31,00 |
| 15.11.2024 | 73,10 | 73,90 | 71,40 | 73,10 | -0,27% | 77,00 |
| 14.11.2024 | 71,60 | 76,45 | 70,95 | 73,30 | 2,30% | 3,00 |
| 13.11.2024 | 75,40 | 75,40 | 71,50 | 71,65 | -4,91% | 323,00 |
| 12.11.2024 | 77,10 | 83,40 | 74,75 | 75,35 | -2,27% | 184,00 |
| 11.11.2024 | 77,35 | 84,15 | 75,55 | 77,10 | -0,32% | 26,00 |
| 08.11.2024 | 79,35 | 81,00 | 76,60 | 77,35 | -2,58% | 180,00 |
| 07.11.2024 | 78,50 | 80,50 | 77,25 | 79,40 | 1,02% | 44,00 |
| 06.11.2024 | 79,60 | 84,25 | 78,00 | 78,60 | -1,69% | 96,00 |
| 05.11.2024 | 81,00 | 81,00 | 78,85 | 79,95 | -1,11% | 85,00 |
| 04.11.2024 | 81,35 | 84,95 | 80,55 | 80,85 | -0,49% | 62,00 |
| 01.11.2024 | 81,80 | 81,85 | 80,70 | 81,25 | -0,73% | 12,00 |
| 31.10.2024 | 82,10 | 82,30 | 81,45 | 81,85 | -0,30% | 2,00 |
| 30.10.2024 | 82,25 | 82,50 | 81,25 | 82,10 | -0,30% | 120,00 |
| 29.10.2024 | 82,85 | 87,05 | 82,20 | 82,35 | -0,66% | 2,00 |
| 28.10.2024 | 84,00 | 85,30 | 82,50 | 82,90 | -1,07% | 199,00 |
| 25.10.2024 | 83,00 | 84,20 | 82,65 | 83,80 | 0,72% | 34,00 |
| 24.10.2024 | 85,10 | 86,00 | 82,90 | 83,20 | -2,29% | - |
| 23.10.2024 | 83,60 | 86,20 | 83,30 | 85,15 | 1,98% | 330,00 |
| 22.10.2024 | 82,30 | 83,80 | 82,05 | 83,50 | 1,27% | - |
| 21.10.2024 | 83,60 | 83,85 | 82,10 | 82,45 | -1,43% | 115,00 |
| 18.10.2024 | 84,30 | 84,60 | 83,15 | 83,65 | -0,77% | 21,00 |
| 17.10.2024 | 83,90 | 87,25 | 83,05 | 84,30 | 0,36% | 10,00 |
| 16.10.2024 | 82,45 | 85,20 | 81,60 | 84,00 | 1,88% | 632,00 |
| 15.10.2024 | 83,60 | 83,60 | 82,00 | 82,45 | -1,26% | 52,00 |
| 14.10.2024 | 83,95 | 84,15 | 82,75 | 83,50 | -0,48% | 366,00 |
| 11.10.2024 | 84,60 | 84,60 | 83,60 | 83,90 | -0,83% | 95,00 |
| 10.10.2024 | 86,60 | 86,60 | 83,35 | 84,60 | -2,25% | 119,00 |
| 09.10.2024 | 85,95 | 86,60 | 85,60 | 86,55 | 0,76% | - |
| 08.10.2024 | 88,85 | 88,85 | 85,60 | 85,90 | -3,32% | 40,00 |
| 07.10.2024 | 88,05 | 88,85 | 87,05 | 88,85 | 0,91% | 25,00 |
| 04.10.2024 | 87,05 | 90,95 | 87,05 | 88,05 | 1,15% | - |
| 03.10.2024 | 88,60 | 91,20 | 86,80 | 87,05 | -2,14% | 10,00 |
| 02.10.2024 | 89,70 | 92,80 | 88,20 | 88,95 | -0,84% | 134,00 |
| 01.10.2024 | 90,20 | 94,95 | 89,30 | 89,70 | -0,55% | 127,00 |