12,525€
10,37%
Echtzeit-Aktienkurs Munters Group AB
Bid:
Ask:
Aktienkurse zur Munters Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 11,86 | 12,43 | 11,85 | 12,40 | 9,23% | 6.037,00 |
| 22.10.2026 | 11,79 | 11,81 | 11,28 | 11,35 | -4,76% | 24.038,00 |
| 21.10.2026 | 11,82 | 12,02 | 11,77 | 11,92 | 0,76% | 5.414,00 |
| 20.10.2026 | 11,80 | 11,89 | 11,33 | 11,83 | 0,08% | 1.642,00 |
| 19.10.2026 | 11,74 | 11,91 | 11,61 | 11,82 | 1,22% | 534,00 |
| 16.10.2026 | 11,51 | 11,87 | 11,43 | 11,67 | 1,57% | 6.544,00 |
| 15.10.2026 | 11,49 | 11,51 | 11,49 | 11,49 | -1,29% | 135,00 |
| 14.10.2026 | 11,64 | 11,92 | 11,61 | 11,64 | 0,00% | 6.703,00 |
| 13.10.2026 | 11,51 | 11,76 | 11,35 | 11,64 | 1,27% | 2.804,00 |
| 12.10.2026 | 11,41 | 11,61 | 11,39 | 11,50 | 1,05% | 8.746,00 |
| 09.10.2026 | 11,28 | 11,51 | 11,24 | 11,38 | 1,68% | 6.500,00 |
| 08.10.2026 | 11,55 | 11,55 | 11,15 | 11,19 | -3,60% | 8.714,00 |
| 07.10.2026 | 11,80 | 11,90 | 11,49 | 11,61 | -1,79% | 3.952,00 |
| 06.10.2026 | 12,08 | 12,11 | 11,73 | 11,82 | -1,77% | 1.934,00 |
| 05.10.2026 | 11,68 | 12,09 | 11,61 | 12,03 | 2,47% | 3.558,00 |
| 02.10.2026 | 11,52 | 11,91 | 11,50 | 11,74 | 2,25% | 3.354,00 |
| 01.10.2026 | 11,73 | 11,90 | 11,42 | 11,49 | -1,94% | 4.171,00 |
| 30.09.2026 | 11,76 | 12,03 | 11,57 | 11,71 | -0,26% | 8.581,00 |
| 29.09.2026 | 11,61 | 11,87 | 11,59 | 11,74 | 1,12% | 5.536,00 |
| 28.09.2026 | 11,74 | 11,77 | 11,53 | 11,61 | -1,54% | 1.585,00 |
| 25.09.2026 | 11,85 | 11,94 | 11,68 | 11,80 | -0,11% | 16.510,00 |
| 24.09.2026 | 12,21 | 12,21 | 11,70 | 11,81 | -3,00% | 5.322,00 |
| 23.09.2026 | 12,00 | 12,32 | 11,80 | 12,17 | 1,61% | 10.317,00 |
| 22.09.2026 | 11,82 | 12,09 | 11,49 | 11,98 | 1,46% | 8.812,00 |
| 21.09.2026 | 11,72 | 11,87 | 11,39 | 11,81 | 0,85% | 6.640,00 |
| 18.09.2026 | 12,21 | 12,25 | 11,44 | 11,71 | -3,84% | 16.538,00 |
| 17.09.2026 | 12,18 | 12,43 | 12,09 | 12,18 | 1,63% | 14.555,00 |
| 16.09.2026 | 12,20 | 12,39 | 11,93 | 11,98 | -1,46% | 7.980,00 |
| 15.09.2026 | 12,53 | 12,53 | 12,06 | 12,16 | -3,19% | 3.384,00 |
| 14.09.2026 | 12,91 | 12,97 | 12,33 | 12,56 | -4,63% | 7.063,00 |
| 11.09.2026 | 13,27 | 13,32 | 12,96 | 13,17 | -0,24% | 13.706,00 |
| 10.09.2026 | 13,97 | 14,20 | 13,17 | 13,20 | -5,41% | 5.351,00 |
| 09.09.2026 | 14,43 | 14,60 | 13,93 | 13,96 | -3,78% | 4.986,00 |
| 08.09.2026 | 14,49 | 14,55 | 14,23 | 14,50 | -0,19% | 19.444,00 |
| 07.09.2026 | 14,26 | 14,76 | 14,25 | 14,53 | 1,98% | 3.099,00 |
| 04.09.2026 | 14,52 | 14,53 | 14,21 | 14,25 | -1,86% | 4.696,00 |
| 03.09.2026 | 13,98 | 14,54 | 13,93 | 14,52 | 4,45% | 8.951,00 |
| 02.09.2026 | 14,25 | 14,38 | 13,60 | 13,90 | -2,51% | 5.443,00 |
| 01.09.2026 | 15,13 | 15,13 | 14,17 | 14,26 | -6,09% | 7.141,00 |
| 31.08.2026 | 15,31 | 15,58 | 15,00 | 15,18 | -0,11% | 3.947,00 |
| 28.08.2026 | 15,34 | 15,42 | 15,09 | 15,20 | -0,87% | 82.354,00 |
| 27.08.2026 | 15,84 | 15,85 | 15,09 | 15,33 | -1,55% | 6.495,00 |
| 26.08.2026 | 15,75 | 15,94 | 15,54 | 15,58 | -1,21% | 4.603,00 |
| 25.08.2026 | 15,69 | 16,05 | 15,54 | 15,77 | 0,80% | 1.200,00 |
| 24.08.2026 | 16,21 | 16,21 | 15,55 | 15,64 | -3,65% | 6.448,00 |
| 21.08.2026 | 16,10 | 16,50 | 16,01 | 16,23 | 1,20% | 2.364,00 |
| 20.08.2026 | 15,86 | 16,10 | 15,86 | 16,04 | 0,03% | 650,00 |
| 19.08.2026 | 16,33 | 16,44 | 16,00 | 16,04 | -14,54% | 3.200,00 |
| 05.05.2026 | 18,87 | 19,08 | 18,44 | 18,76 | -0,42% | 680,00 |
| 04.05.2026 | 18,71 | 19,48 | 18,56 | 18,84 | 0,79% | 1.383,00 |
| 30.04.2026 | 17,68 | 18,76 | 17,41 | 18,70 | 5,15% | - |
| 29.04.2026 | 17,76 | 18,22 | 17,65 | 17,78 | 0,54% | 1.982,00 |
| 28.04.2026 | 17,86 | 18,26 | 17,25 | 17,69 | -2,01% | 3.799,00 |
| 27.04.2026 | 18,29 | 18,52 | 17,98 | 18,05 | -1,69% | 868,00 |
| 24.04.2026 | 17,82 | 18,87 | 17,76 | 18,36 | 3,25% | 28.815,00 |
| 23.04.2026 | 17,86 | 18,18 | 17,55 | 17,78 | -1,39% | 1.384,00 |
| 22.04.2026 | 18,36 | 18,65 | 17,88 | 18,03 | -0,62% | 180,00 |
| 21.04.2026 | 18,22 | 18,56 | 18,11 | 18,14 | -0,21% | 14,00 |
| 20.04.2026 | 18,07 | 18,19 | 17,69 | 18,18 | -0,76% | 72,00 |
| 17.04.2026 | 17,64 | 18,62 | 17,60 | 18,32 | 4,07% | 1.610,00 |
| 16.04.2026 | 18,14 | 18,15 | 17,24 | 17,61 | -3,68% | 2.226,00 |
| 15.04.2026 | 18,57 | 18,90 | 18,19 | 18,28 | -1,92% | 1.500,00 |
| 14.04.2026 | 18,36 | 18,76 | 18,27 | 18,64 | 1,37% | 2.278,00 |
| 13.04.2026 | 17,36 | 18,39 | 17,36 | 18,38 | 4,27% | 659,00 |
| 10.04.2026 | 16,56 | 17,90 | 16,52 | 17,63 | 6,28% | 1.468,00 |
| 09.04.2026 | 16,28 | 16,74 | 16,06 | 16,59 | 1,27% | - |
| 08.04.2026 | 15,83 | 16,63 | 15,69 | 16,38 | 8,60% | 183,00 |
| 07.04.2026 | 14,78 | 15,15 | 14,67 | 15,08 | 2,05% | 27,00 |
| 02.04.2026 | 14,44 | 14,94 | 14,39 | 14,78 | -0,47% | 90,00 |
| 01.04.2026 | 15,39 | 15,97 | 14,30 | 14,85 | -3,10% | 1.853,00 |
| 31.03.2026 | 14,53 | 15,36 | 14,25 | 15,33 | 6,61% | 2.400,00 |
| 30.03.2026 | 14,83 | 14,92 | 14,30 | 14,38 | -2,74% | 491,00 |
| 27.03.2026 | 15,65 | 15,67 | 14,78 | 14,78 | -5,32% | 3.166,00 |
| 26.03.2026 | 15,86 | 15,94 | 15,51 | 15,61 | -2,13% | 1.484,00 |
| 25.03.2026 | 15,60 | 16,38 | 15,54 | 15,95 | 2,24% | 2.140,00 |
| 24.03.2026 | 15,00 | 15,66 | 14,79 | 15,60 | 2,80% | 1.483,00 |
| 23.03.2026 | 14,35 | 15,51 | 13,77 | 15,18 | 4,19% | 744,00 |
| 20.03.2026 | 14,76 | 15,21 | 14,45 | 14,57 | -1,22% | - |
| 19.03.2026 | 15,23 | 15,26 | 14,46 | 14,75 | -2,25% | 30,00 |
| 18.03.2026 | 15,36 | 15,79 | 15,07 | 15,09 | -0,79% | - |
| 17.03.2026 | 15,35 | 15,54 | 15,15 | 15,21 | -1,74% | - |
| 16.03.2026 | 15,43 | 15,62 | 15,05 | 15,48 | 1,71% | - |
| 13.03.2026 | 15,67 | 15,67 | 15,21 | 15,22 | -2,69% | 60,00 |
| 12.03.2026 | 15,82 | 16,07 | 15,29 | 15,64 | -1,91% | 15.306,00 |
| 11.03.2026 | 15,79 | 16,15 | 15,65 | 15,94 | 1,27% | 4.756,00 |
| 10.03.2026 | 15,53 | 16,61 | 15,52 | 15,74 | 0,99% | - |
| 09.03.2026 | 15,20 | 15,69 | 14,73 | 15,59 | -0,73% | 1.492,00 |
| 06.03.2026 | 15,90 | 16,32 | 15,57 | 15,70 | -0,85% | 220,00 |
| 05.03.2026 | 15,77 | 16,56 | 15,60 | 15,84 | -0,66% | 2.245,00 |
| 04.03.2026 | 15,98 | 16,07 | 15,66 | 15,94 | -1,09% | - |
| 03.03.2026 | 16,85 | 16,91 | 15,87 | 16,12 | -5,79% | 6.596,00 |
| 02.03.2026 | 17,27 | 17,46 | 16,87 | 17,11 | -3,01% | 2.366,00 |
| 27.02.2026 | 17,34 | 17,90 | 17,27 | 17,64 | 1,64% | 80,00 |
| 26.02.2026 | 17,64 | 18,08 | 17,09 | 17,35 | -1,78% | 1.413,00 |
| 25.02.2026 | 17,56 | 17,71 | 17,32 | 17,67 | 0,74% | 400,00 |
| 24.02.2026 | 17,06 | 17,66 | 17,03 | 17,54 | 2,87% | - |
| 23.02.2026 | 17,09 | 17,31 | 16,90 | 17,05 | -0,58% | 142,00 |
| 20.02.2026 | 17,39 | 17,44 | 17,10 | 17,15 | -1,15% | - |
| 19.02.2026 | 17,43 | 17,48 | 17,04 | 17,35 | -0,40% | 841,00 |
| 18.02.2026 | 17,73 | 17,73 | 17,08 | 17,42 | -1,64% | 135,00 |