77,750€
1,57%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 76,45 | 78,50 | 76,20 | 77,85 | 1,70% | - |
| 01.07.2026 | 76,75 | 76,80 | 76,50 | 76,55 | 0,20% | - |
| 30.06.2026 | 76,35 | 76,65 | 76,35 | 76,40 | -1,36% | - |
| 29.06.2026 | 77,40 | 79,85 | 76,65 | 77,45 | -2,33% | - |
| 26.06.2026 | 79,55 | 79,55 | 78,80 | 79,30 | -0,56% | - |
| 25.06.2026 | 76,90 | 80,75 | 76,90 | 79,75 | 2,90% | 38,00 |
| 24.06.2026 | 77,40 | 77,50 | 77,40 | 77,50 | -0,26% | - |
| 23.06.2026 | 78,55 | 78,55 | 77,40 | 77,70 | -1,71% | - |
| 22.06.2026 | 79,25 | 79,60 | 78,25 | 79,05 | -0,38% | - |
| 19.06.2026 | 80,60 | 80,60 | 79,25 | 79,35 | -1,49% | - |
| 18.06.2026 | 80,10 | 81,40 | 78,85 | 80,55 | -0,62% | - |
| 17.06.2026 | 80,80 | 81,15 | 80,80 | 81,05 | 1,00% | - |
| 16.06.2026 | 80,25 | 80,35 | 80,25 | 80,25 | -2,37% | - |
| 15.06.2026 | 80,15 | 83,60 | 80,15 | 82,20 | 2,94% | - |
| 12.06.2026 | 77,55 | 81,20 | 76,60 | 79,85 | 3,57% | 5,00 |
| 11.06.2026 | 75,30 | 77,45 | 75,15 | 77,10 | 2,39% | 34,00 |
| 10.06.2026 | 76,05 | 76,80 | 75,30 | 75,30 | -1,50% | 2,00 |
| 09.06.2026 | 76,70 | 76,80 | 75,90 | 76,45 | 0,00% | - |
| 08.06.2026 | 74,85 | 76,50 | 74,55 | 76,45 | 0,26% | - |
| 05.06.2026 | 77,75 | 77,95 | 75,35 | 76,25 | -2,87% | - |
| 04.06.2026 | 78,75 | 79,40 | 77,85 | 78,50 | -0,88% | - |
| 03.06.2026 | 80,15 | 80,45 | 78,65 | 79,20 | -0,63% | - |
| 02.06.2026 | 79,60 | 79,80 | 79,60 | 79,70 | 0,44% | - |
| 01.06.2026 | 78,80 | 79,75 | 74,15 | 79,35 | -0,63% | 125,00 |
| 29.05.2026 | 83,20 | 84,60 | 79,35 | 79,85 | -4,60% | 300,00 |
| 28.05.2026 | 83,40 | 84,25 | 82,60 | 83,70 | 2,07% | - |
| 27.05.2026 | 82,10 | 82,10 | 81,85 | 82,00 | 0,31% | - |
| 26.05.2026 | 82,15 | 83,85 | 81,70 | 81,75 | -0,55% | 430,00 |
| 25.05.2026 | 82,65 | 84,75 | 82,20 | 82,20 | 0,31% | - |
| 22.05.2026 | 82,50 | 82,95 | 81,85 | 81,95 | -0,85% | 12,00 |
| 21.05.2026 | 81,85 | 82,90 | 81,00 | 82,65 | 1,10% | - |
| 20.05.2026 | 79,90 | 82,65 | 79,40 | 81,75 | 4,01% | 20,00 |
| 19.05.2026 | 78,80 | 78,80 | 78,40 | 78,60 | 0,77% | - |
| 18.05.2026 | 78,65 | 79,40 | 77,80 | 78,00 | -1,64% | - |
| 15.05.2026 | 80,05 | 80,35 | 78,90 | 79,30 | -0,31% | - |
| 14.05.2026 | 78,25 | 80,35 | 78,20 | 79,55 | 2,05% | - |
| 13.05.2026 | 77,90 | 79,90 | 77,55 | 77,95 | 0,52% | 10,00 |
| 12.05.2026 | 78,50 | 79,10 | 77,25 | 77,55 | -2,76% | 6,00 |
| 11.05.2026 | 78,85 | 79,75 | 78,35 | 79,75 | 0,63% | 69,00 |
| 08.05.2026 | 79,15 | 79,25 | 79,15 | 79,25 | 0,00% | - |
| 07.05.2026 | 79,95 | 80,95 | 79,05 | 79,25 | -0,88% | - |
| 06.05.2026 | 77,75 | 80,80 | 77,65 | 79,95 | 1,20% | 90,00 |
| 05.05.2026 | 78,10 | 79,25 | 76,55 | 79,00 | 2,00% | 300,00 |
| 04.05.2026 | 79,80 | 80,80 | 76,65 | 77,45 | -2,82% | 409,00 |
| 30.04.2026 | 79,60 | 81,45 | 78,85 | 79,70 | -0,06% | 1,00 |
| 29.04.2026 | 80,80 | 83,35 | 79,55 | 79,75 | -1,12% | 791,00 |
| 28.04.2026 | 85,40 | 86,15 | 79,55 | 80,65 | -5,56% | 1,00 |
| 27.04.2026 | 85,60 | 85,60 | 85,30 | 85,40 | -0,47% | - |
| 24.04.2026 | 87,35 | 87,65 | 85,35 | 85,80 | -1,66% | 10,00 |
| 23.04.2026 | 87,80 | 89,20 | 86,35 | 87,25 | -1,80% | - |
| 22.04.2026 | 89,85 | 90,85 | 88,50 | 88,85 | -1,66% | 28,00 |
| 21.04.2026 | 91,75 | 92,05 | 90,10 | 90,35 | 0,17% | - |
| 20.04.2026 | 89,95 | 90,25 | 89,95 | 90,20 | -1,74% | - |
| 17.04.2026 | 89,50 | 92,15 | 89,50 | 91,80 | 3,20% | - |
| 16.04.2026 | 91,15 | 91,75 | 88,80 | 88,95 | -2,68% | - |
| 15.04.2026 | 91,75 | 91,75 | 91,30 | 91,40 | -1,46% | - |
| 14.04.2026 | 92,50 | 94,40 | 91,65 | 92,75 | 0,76% | - |
| 13.04.2026 | 92,30 | 93,45 | 91,45 | 92,05 | 1,60% | - |
| 10.04.2026 | 87,65 | 90,60 | 87,50 | 90,60 | 3,31% | - |
| 09.04.2026 | 88,70 | 88,70 | 87,30 | 87,70 | -1,63% | - |
| 08.04.2026 | 85,95 | 89,25 | 85,95 | 89,15 | 4,88% | - |
| 07.04.2026 | 87,20 | 88,00 | 84,80 | 85,00 | -2,24% | 1.000,00 |
| 02.04.2026 | 88,05 | 88,05 | 86,05 | 86,95 | -0,86% | - |
| 01.04.2026 | 87,85 | 88,85 | 87,70 | 87,70 | 0,11% | - |
| 31.03.2026 | 88,65 | 89,65 | 86,35 | 87,60 | -1,13% | - |
| 30.03.2026 | 86,85 | 89,55 | 86,55 | 88,60 | 1,20% | - |
| 27.03.2026 | 87,95 | 88,35 | 86,05 | 87,55 | -0,06% | - |
| 26.03.2026 | 88,00 | 88,50 | 86,90 | 87,60 | -1,07% | - |
| 25.03.2026 | 88,20 | 90,60 | 87,70 | 88,55 | 2,25% | 240,00 |
| 24.03.2026 | 85,00 | 88,85 | 84,85 | 86,60 | 0,58% | - |
| 23.03.2026 | 81,75 | 87,20 | 79,10 | 86,10 | 3,24% | 41,00 |
| 20.03.2026 | 84,15 | 85,15 | 83,05 | 83,40 | -0,89% | - |
| 19.03.2026 | 87,00 | 87,45 | 82,60 | 84,15 | -4,81% | 17,00 |
| 18.03.2026 | 88,90 | 90,65 | 87,60 | 88,40 | 0,00% | 1,00 |
| 17.03.2026 | 90,35 | 92,20 | 88,30 | 88,40 | -3,49% | 244,00 |
| 16.03.2026 | 91,20 | 92,85 | 89,60 | 91,60 | 0,33% | - |
| 13.03.2026 | 94,15 | 94,40 | 91,20 | 91,30 | -3,79% | - |
| 12.03.2026 | 94,45 | 96,20 | 93,45 | 94,90 | 0,16% | - |
| 11.03.2026 | 94,45 | 95,55 | 93,40 | 94,75 | 0,32% | - |
| 10.03.2026 | 89,90 | 95,85 | 89,80 | 94,45 | 4,36% | - |
| 09.03.2026 | 91,70 | 91,70 | 87,55 | 90,50 | -3,52% | - |
| 06.03.2026 | 93,50 | 94,00 | 93,50 | 93,80 | 0,54% | - |
| 05.03.2026 | 95,75 | 95,75 | 92,55 | 93,30 | -3,22% | 20,00 |
| 04.03.2026 | 95,70 | 96,65 | 93,10 | 96,40 | 0,42% | 13,00 |
| 03.03.2026 | 99,30 | 99,30 | 92,75 | 96,00 | -3,13% | - |
| 02.03.2026 | 98,00 | 99,35 | 92,75 | 99,10 | 2,48% | 259,00 |
| 27.02.2026 | 97,00 | 98,30 | 96,60 | 96,70 | -1,07% | - |
| 26.02.2026 | 95,20 | 97,85 | 94,80 | 97,75 | 4,43% | - |
| 25.02.2026 | 93,70 | 93,75 | 93,25 | 93,60 | 0,00% | - |
| 24.02.2026 | 91,40 | 94,60 | 91,40 | 93,60 | 2,46% | 327,00 |
| 23.02.2026 | 98,00 | 98,40 | 90,30 | 91,35 | -7,07% | 51,00 |
| 20.02.2026 | 100,40 | 100,70 | 98,05 | 98,30 | -2,58% | 2,00 |
| 19.02.2026 | 100,90 | 101,00 | 100,80 | 100,90 | 0,00% | - |
| 18.02.2026 | 99,20 | 101,10 | 97,85 | 100,90 | 1,92% | 9,00 |
| 17.02.2026 | 98,60 | 99,05 | 97,50 | 99,00 | -0,15% | - |
| 16.02.2026 | 97,85 | 100,60 | 97,85 | 99,15 | 0,61% | - |
| 13.02.2026 | 99,15 | 99,45 | 97,30 | 98,55 | -0,71% | 3,00 |
| 12.02.2026 | 101,20 | 101,50 | 98,95 | 99,25 | -2,12% | - |
| 11.02.2026 | 101,60 | 101,80 | 101,40 | 101,40 | -0,49% | 40,00 |
| 10.02.2026 | 98,20 | 102,00 | 98,05 | 101,90 | 4,19% | 1.123,00 |