40,900€
2,00%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 40,70 | 41,10 | 40,00 | 40,90 | 2,00% | - |
| 08.05.2025 | 37,40 | 41,00 | 37,40 | 40,10 | 6,93% | - |
| 07.05.2025 | 37,30 | 38,10 | 37,00 | 37,50 | 0,81% | - |
| 06.05.2025 | 37,90 | 38,00 | 36,80 | 37,20 | -1,06% | - |
| 05.05.2025 | 37,70 | 38,30 | 36,60 | 37,60 | -0,27% | - |
| 02.05.2025 | 36,30 | 38,30 | 36,30 | 37,70 | 4,14% | - |
| 30.04.2025 | 36,40 | 36,50 | 35,10 | 36,20 | -0,55% | - |
| 29.04.2025 | 36,00 | 36,70 | 35,70 | 36,40 | 0,28% | - |
| 28.04.2025 | 36,00 | 37,10 | 35,60 | 36,30 | -0,27% | - |
| 25.04.2025 | 37,00 | 37,80 | 35,90 | 36,40 | -1,62% | - |
| 24.04.2025 | 36,20 | 38,10 | 35,30 | 37,00 | 1,65% | - |
| 23.04.2025 | 35,40 | 37,00 | 35,40 | 36,40 | 2,25% | - |
| 22.04.2025 | 34,40 | 35,70 | 34,20 | 35,60 | 0,56% | - |
| 17.04.2025 | 34,80 | 36,00 | 34,80 | 35,40 | 1,72% | - |
| 16.04.2025 | 36,00 | 36,00 | 34,40 | 34,80 | -3,60% | - |
| 15.04.2025 | 35,60 | 36,20 | 35,50 | 36,10 | 1,12% | - |
| 14.04.2025 | 36,00 | 37,10 | 34,90 | 35,70 | -0,83% | - |
| 11.04.2025 | 35,90 | 36,30 | 34,40 | 36,00 | 0,00% | - |
| 10.04.2025 | 36,70 | 38,10 | 35,00 | 36,00 | -5,76% | - |
| 09.04.2025 | 35,10 | 39,00 | 34,10 | 38,20 | 8,52% | - |
| 08.04.2025 | 36,00 | 37,70 | 34,80 | 35,20 | -1,95% | - |
| 07.04.2025 | 36,00 | 37,40 | 33,00 | 35,90 | -0,28% | - |
| 04.04.2025 | 36,50 | 36,60 | 34,10 | 36,00 | -1,91% | - |
| 03.04.2025 | 40,10 | 40,10 | 36,20 | 36,70 | -8,25% | - |
| 02.04.2025 | 39,70 | 40,40 | 38,90 | 40,00 | 0,50% | - |
| 01.04.2025 | 39,10 | 40,00 | 38,60 | 39,80 | 1,79% | - |
| 31.03.2025 | 39,00 | 39,40 | 38,40 | 39,10 | -0,26% | - |
| 28.03.2025 | 40,40 | 40,70 | 38,80 | 39,20 | -3,21% | - |
| 27.03.2025 | 41,70 | 41,80 | 40,10 | 40,50 | -2,41% | - |
| 26.03.2025 | 40,70 | 41,70 | 40,30 | 41,50 | 1,72% | - |
| 25.03.2025 | 41,10 | 41,30 | 40,00 | 40,80 | -0,24% | - |
| 24.03.2025 | 39,30 | 41,20 | 39,30 | 40,90 | 4,07% | - |
| 21.03.2025 | 40,90 | 41,10 | 39,10 | 39,30 | -4,38% | - |
| 20.03.2025 | 40,90 | 41,60 | 40,60 | 41,10 | 0,49% | - |
| 19.03.2025 | 40,70 | 41,20 | 40,20 | 40,90 | 0,99% | - |
| 18.03.2025 | 40,70 | 41,00 | 40,10 | 40,50 | -0,74% | - |
| 17.03.2025 | 40,90 | 42,40 | 39,60 | 40,80 | -0,73% | - |
| 14.03.2025 | 40,50 | 41,40 | 40,10 | 41,10 | 1,48% | - |
| 13.03.2025 | 41,60 | 42,30 | 40,30 | 40,50 | -1,22% | - |
| 12.03.2025 | 42,00 | 43,10 | 41,00 | 41,00 | -0,97% | - |
| 11.03.2025 | 42,90 | 43,40 | 41,10 | 41,40 | -2,59% | - |
| 10.03.2025 | 44,10 | 44,80 | 42,40 | 42,50 | -3,63% | - |
| 07.03.2025 | 43,10 | 44,10 | 42,30 | 44,10 | 1,85% | - |
| 06.03.2025 | 47,80 | 50,50 | 39,80 | 43,30 | -14,68% | - |
| 05.03.2025 | 51,50 | 53,00 | 50,25 | 50,75 | -1,93% | 30,00 |
| 04.03.2025 | 53,00 | 53,00 | 50,40 | 51,75 | -1,90% | - |
| 03.03.2025 | 56,00 | 56,00 | 52,75 | 52,75 | -5,38% | - |
| 28.02.2025 | 56,00 | 56,75 | 55,50 | 55,75 | 0,00% | - |
| 27.02.2025 | 55,50 | 56,25 | 55,25 | 55,75 | 0,00% | - |
| 26.02.2025 | 56,50 | 57,25 | 55,25 | 55,75 | -0,89% | - |
| 25.02.2025 | 55,50 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 24.02.2025 | 57,50 | 58,25 | 55,75 | 55,75 | -3,46% | - |
| 21.02.2025 | 58,00 | 59,00 | 56,25 | 57,75 | -0,86% | - |
| 20.02.2025 | 60,00 | 60,00 | 57,75 | 58,25 | -3,32% | - |
| 19.02.2025 | 59,50 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 18.02.2025 | 60,00 | 61,00 | 59,00 | 59,25 | -1,25% | - |
| 17.02.2025 | 61,75 | 61,75 | 59,75 | 60,00 | 0,42% | - |
| 14.02.2025 | 61,00 | 63,00 | 59,75 | 59,75 | -1,65% | - |
| 13.02.2025 | 61,50 | 61,75 | 59,75 | 60,75 | -0,82% | - |
| 12.02.2025 | 63,50 | 64,25 | 61,25 | 61,25 | -3,92% | - |
| 11.02.2025 | 63,25 | 64,75 | 62,25 | 63,75 | 0,79% | - |
| 10.02.2025 | 63,00 | 64,00 | 62,50 | 63,25 | 0,00% | - |
| 07.02.2025 | 63,00 | 63,75 | 62,25 | 63,25 | 0,00% | - |
| 06.02.2025 | 62,75 | 63,75 | 62,75 | 63,25 | 0,80% | - |
| 05.02.2025 | 63,00 | 63,75 | 62,00 | 62,75 | 0,00% | - |
| 04.02.2025 | 62,00 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 03.02.2025 | 63,75 | 65,25 | 61,75 | 62,25 | -2,35% | 18,00 |
| 31.01.2025 | 66,00 | 66,75 | 62,75 | 63,75 | -3,77% | - |
| 30.01.2025 | 65,25 | 67,50 | 65,00 | 66,25 | 1,53% | - |
| 29.01.2025 | 64,75 | 66,00 | 64,75 | 65,25 | 0,77% | - |
| 28.01.2025 | 63,50 | 64,75 | 63,25 | 64,75 | 1,57% | - |
| 27.01.2025 | 63,75 | 64,25 | 62,50 | 63,75 | 0,00% | - |
| 24.01.2025 | 66,25 | 66,25 | 63,25 | 63,75 | -4,14% | - |
| 23.01.2025 | 65,75 | 66,50 | 65,00 | 66,50 | 1,53% | - |
| 22.01.2025 | 65,00 | 66,00 | 64,50 | 65,50 | 0,77% | - |
| 21.01.2025 | 65,25 | 66,25 | 65,00 | 65,00 | 0,39% | - |
| 20.01.2025 | 65,75 | 65,75 | 64,75 | 64,75 | -1,89% | - |
| 17.01.2025 | 66,00 | 67,00 | 63,50 | 66,00 | 0,00% | - |
| 16.01.2025 | 65,75 | 66,75 | 64,75 | 66,00 | 0,76% | - |
| 15.01.2025 | 63,75 | 65,75 | 63,00 | 65,50 | 3,15% | - |
| 14.01.2025 | 62,25 | 63,50 | 61,50 | 63,50 | 1,60% | - |
| 13.01.2025 | 62,00 | 62,50 | 60,75 | 62,50 | 0,00% | - |
| 10.01.2025 | 62,50 | 62,50 | 62,25 | 62,50 | -0,79% | - |
| 09.01.2025 | 63,00 | 63,50 | 62,50 | 63,00 | 0,00% | - |
| 08.01.2025 | 63,00 | 63,50 | 62,00 | 63,00 | 0,00% | - |
| 07.01.2025 | 63,75 | 65,25 | 62,50 | 63,00 | -1,56% | 5,00 |
| 06.01.2025 | 64,75 | 65,25 | 63,50 | 64,00 | -0,78% | - |
| 03.01.2025 | 64,00 | 64,75 | 63,25 | 64,50 | 0,78% | - |
| 02.01.2025 | 62,25 | 64,50 | 62,25 | 64,00 | 2,81% | - |
| 30.12.2024 | 63,00 | 63,00 | 61,50 | 62,25 | -0,40% | - |
| 27.12.2024 | 63,50 | 65,00 | 62,50 | 62,50 | -1,57% | - |
| 23.12.2024 | 64,50 | 64,75 | 63,25 | 63,50 | -0,78% | - |
| 20.12.2024 | 65,00 | 65,75 | 62,00 | 64,00 | -1,92% | - |
| 18.12.2024 | 66,25 | 68,25 | 64,75 | 65,25 | -1,51% | - |
| 17.12.2024 | 68,25 | 70,00 | 66,00 | 66,25 | -2,93% | - |
| 16.12.2024 | 68,00 | 69,75 | 67,50 | 68,25 | 0,37% | - |
| 13.12.2024 | 68,25 | 68,25 | 67,75 | 68,00 | -1,09% | - |
| 12.12.2024 | 69,25 | 69,50 | 67,75 | 68,75 | -0,72% | 40,00 |
| 11.12.2024 | 68,75 | 70,25 | 68,50 | 69,25 | 0,73% | - |
| 10.12.2024 | 69,75 | 70,00 | 68,50 | 68,75 | -1,43% | - |