95,950€
-2,93%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 96,00 | 96,45 | 95,90 | 96,30 | -2,58% | - |
| 05.02.2026 | 99,40 | 99,65 | 97,65 | 98,85 | -0,30% | - |
| 04.02.2026 | 95,40 | 99,55 | 95,25 | 99,15 | 2,91% | - |
| 03.02.2026 | 95,70 | 96,45 | 93,80 | 96,35 | 0,42% | - |
| 02.02.2026 | 94,40 | 96,75 | 94,30 | 95,95 | -0,62% | 8,00 |
| 30.01.2026 | 97,30 | 97,55 | 95,55 | 96,55 | -1,93% | 1,00 |
| 29.01.2026 | 98,45 | 98,50 | 98,30 | 98,45 | 0,10% | - |
| 28.01.2026 | 97,40 | 98,55 | 96,50 | 98,35 | 1,24% | - |
| 27.01.2026 | 97,25 | 97,50 | 97,15 | 97,15 | 0,05% | - |
| 26.01.2026 | 96,80 | 97,10 | 96,70 | 97,10 | -0,05% | - |
| 23.01.2026 | 96,40 | 97,70 | 95,05 | 97,15 | 3,90% | - |
| 22.01.2026 | 93,60 | 93,70 | 93,40 | 93,50 | 0,16% | - |
| 21.01.2026 | 89,20 | 93,35 | 88,95 | 93,35 | 5,18% | 100,00 |
| 20.01.2026 | 90,65 | 90,65 | 87,90 | 88,75 | -1,99% | 143,00 |
| 19.01.2026 | 90,40 | 91,80 | 90,00 | 90,55 | -1,20% | 504,00 |
| 16.01.2026 | 92,65 | 93,05 | 91,00 | 91,65 | -0,97% | 80,00 |
| 15.01.2026 | 94,55 | 94,95 | 91,95 | 92,55 | -1,33% | 190,00 |
| 14.01.2026 | 91,65 | 93,95 | 91,35 | 93,80 | 2,23% | 632,00 |
| 13.01.2026 | 93,60 | 94,00 | 90,60 | 91,75 | -2,76% | 40,00 |
| 12.01.2026 | 94,35 | 94,45 | 94,20 | 94,35 | -2,33% | - |
| 09.01.2026 | 96,70 | 96,75 | 96,50 | 96,60 | 0,10% | - |
| 08.01.2026 | 97,55 | 97,90 | 95,25 | 96,50 | -1,08% | 5,00 |
| 07.01.2026 | 96,70 | 97,90 | 96,05 | 97,55 | 0,77% | 101,00 |
| 06.01.2026 | 96,10 | 96,85 | 94,55 | 96,80 | 0,99% | 129,00 |
| 05.01.2026 | 95,45 | 96,70 | 94,20 | 95,85 | 0,84% | 59,00 |
| 02.01.2026 | 92,95 | 95,50 | 92,05 | 95,05 | 3,09% | 375,00 |
| 30.12.2025 | 91,25 | 92,20 | 90,75 | 92,20 | 1,10% | - |
| 29.12.2025 | 87,30 | 91,30 | 87,20 | 91,20 | 3,99% | 184,00 |
| 23.12.2025 | 87,60 | 88,05 | 86,55 | 87,70 | 0,06% | 437,00 |
| 22.12.2025 | 87,40 | 88,00 | 85,40 | 87,65 | 1,33% | 115,00 |
| 19.12.2025 | 84,70 | 86,55 | 84,40 | 86,50 | 2,19% | 15,00 |
| 18.12.2025 | 84,20 | 85,05 | 82,65 | 84,65 | 0,83% | 58,00 |
| 17.12.2025 | 85,30 | 85,30 | 83,65 | 83,95 | -1,29% | 2,00 |
| 16.12.2025 | 83,20 | 86,25 | 82,85 | 85,05 | 1,98% | 20,00 |
| 15.12.2025 | 83,05 | 83,45 | 82,90 | 83,40 | 0,85% | 50,00 |
| 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% | - |