61,000€
1,24%
Echtzeit-Aktienkurs Miller Industries
Bid:
Ask:
Aktienkurse zur Miller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 60,50 | 61,50 | 59,75 | 60,75 | 0,83% | - |
| 25.07.2024 | 59,25 | 61,25 | 59,00 | 60,25 | 1,69% | - |
| 24.07.2024 | 60,50 | 60,75 | 58,75 | 59,25 | -1,66% | - |
| 23.07.2024 | 60,00 | 61,25 | 59,25 | 60,25 | 0,84% | - |
| 22.07.2024 | 57,00 | 59,75 | 57,00 | 59,75 | 4,37% | - |
| 19.07.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 18.07.2024 | 57,00 | 58,50 | 56,25 | 56,75 | -0,87% | - |
| 17.07.2024 | 58,75 | 58,75 | 56,75 | 57,25 | -2,55% | - |
| 16.07.2024 | 55,50 | 59,00 | 55,50 | 58,75 | 5,38% | - |
| 15.07.2024 | 52,50 | 56,25 | 52,25 | 55,75 | 6,70% | - |
| 12.07.2024 | 51,00 | 52,75 | 50,10 | 52,25 | 1,95% | - |
| 11.07.2024 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 10.07.2024 | 50,05 | 51,25 | 49,80 | 51,25 | 2,60% | - |
| 09.07.2024 | 50,40 | 51,20 | 49,60 | 49,95 | -0,70% | - |
| 08.07.2024 | 49,30 | 50,30 | 49,30 | 50,30 | 2,03% | - |
| 05.07.2024 | 50,50 | 50,95 | 49,00 | 49,30 | -2,18% | - |
| 04.07.2024 | 50,50 | 51,05 | 50,25 | 50,40 | -0,20% | - |
| 03.07.2024 | 50,50 | 52,45 | 50,15 | 50,50 | -0,49% | - |
| 02.07.2024 | 50,50 | 51,25 | 50,15 | 50,75 | 0,00% | - |
| 01.07.2024 | 51,00 | 53,25 | 50,25 | 50,75 | -1,93% | - |
| 28.06.2024 | 51,50 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 27.06.2024 | 52,00 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 26.06.2024 | 52,00 | 52,75 | 51,00 | 52,25 | 0,00% | - |
| 25.06.2024 | 53,50 | 53,75 | 51,75 | 52,25 | -2,79% | - |
| 24.06.2024 | 52,50 | 54,50 | 52,25 | 53,75 | 1,90% | - |
| 21.06.2024 | 54,00 | 55,25 | 52,25 | 52,75 | -2,76% | - |
| 20.06.2024 | 53,25 | 54,25 | 52,50 | 54,25 | 1,88% | - |
| 19.06.2024 | 53,00 | 53,25 | 53,00 | 53,25 | 0,00% | - |
| 18.06.2024 | 54,00 | 54,25 | 53,25 | 53,25 | -1,84% | - |
| 17.06.2024 | 53,50 | 54,50 | 52,75 | 54,25 | 1,88% | - |
| 14.06.2024 | 53,25 | 54,25 | 52,25 | 53,25 | 0,00% | - |
| 13.06.2024 | 54,75 | 55,25 | 53,25 | 53,25 | -2,74% | - |
| 12.06.2024 | 53,75 | 55,75 | 53,75 | 54,75 | 1,86% | - |
| 11.06.2024 | 54,25 | 54,25 | 53,75 | 53,75 | -0,92% | - |
| 10.06.2024 | 53,00 | 54,25 | 52,50 | 54,25 | 2,84% | - |
| 07.06.2024 | 54,00 | 54,00 | 51,75 | 52,75 | -0,94% | - |
| 06.06.2024 | 54,00 | 54,50 | 53,25 | 53,25 | -0,93% | - |
| 05.06.2024 | 53,00 | 53,75 | 53,00 | 53,75 | 0,94% | - |
| 04.06.2024 | 54,00 | 54,25 | 53,00 | 53,25 | -0,93% | - |
| 03.06.2024 | 55,50 | 56,50 | 53,35 | 53,75 | -4,44% | - |
| 31.05.2024 | 54,75 | 57,25 | 54,25 | 56,25 | 2,74% | - |
| 30.05.2024 | 53,50 | 54,75 | 53,00 | 54,75 | 1,86% | - |
| 29.05.2024 | 54,50 | 54,50 | 52,75 | 53,75 | -0,92% | - |
| 28.05.2024 | 54,75 | 55,00 | 53,75 | 54,25 | -0,91% | - |
| 27.05.2024 | 54,75 | 54,75 | 53,50 | 54,75 | 0,00% | - |
| 24.05.2024 | 54,00 | 54,75 | 53,50 | 54,75 | 1,86% | - |
| 23.05.2024 | 53,50 | 54,75 | 53,50 | 53,75 | -1,83% | - |
| 22.05.2024 | 54,50 | 55,00 | 54,25 | 54,75 | 0,00% | - |
| 21.05.2024 | 55,00 | 55,25 | 54,00 | 54,75 | -0,45% | - |
| 20.05.2024 | 55,00 | 55,75 | 54,75 | 55,00 | 0,46% | - |
| 17.05.2024 | 55,50 | 55,50 | 54,75 | 54,75 | -0,90% | - |
| 16.05.2024 | 56,00 | 56,00 | 54,75 | 55,25 | -0,90% | - |
| 15.05.2024 | 55,00 | 55,75 | 54,75 | 55,75 | 1,83% | - |
| 14.05.2024 | 53,50 | 55,25 | 53,25 | 54,75 | 1,86% | - |
| 13.05.2024 | 53,50 | 54,25 | 53,25 | 53,75 | 0,00% | - |
| 10.05.2024 | 53,75 | 55,75 | 52,50 | 53,75 | 0,94% | - |
| 09.05.2024 | 51,50 | 56,25 | 51,25 | 53,25 | 2,90% | - |
| 08.05.2024 | 51,75 | 51,75 | 50,75 | 51,75 | 0,00% | - |
| 07.05.2024 | 50,55 | 52,25 | 49,90 | 51,75 | 2,37% | - |
| 06.05.2024 | 49,75 | 50,65 | 49,20 | 50,55 | 2,74% | - |
| 03.05.2024 | 47,60 | 49,35 | 47,50 | 49,20 | 3,36% | - |
| 02.05.2024 | 45,70 | 47,70 | 45,70 | 47,60 | 4,62% | - |
| 30.04.2024 | 45,90 | 46,30 | 45,30 | 45,50 | -0,87% | - |
| 29.04.2024 | 45,90 | 46,30 | 45,30 | 45,90 | 0,22% | - |
| 26.04.2024 | 45,70 | 46,40 | 45,60 | 45,80 | 0,44% | - |
| 25.04.2024 | 45,40 | 46,70 | 45,30 | 45,60 | -2,15% | - |
| 24.04.2024 | 47,00 | 47,30 | 46,40 | 46,60 | -0,85% | - |
| 23.04.2024 | 46,80 | 47,50 | 46,50 | 47,00 | 0,21% | - |
| 22.04.2024 | 46,30 | 47,00 | 46,10 | 46,90 | 1,52% | - |
| 19.04.2024 | 45,90 | 46,60 | 45,60 | 46,20 | 0,43% | - |
| 18.04.2024 | 46,30 | 47,00 | 46,00 | 46,00 | -0,43% | - |
| 17.04.2024 | 47,60 | 48,00 | 46,10 | 46,20 | -2,94% | - |
| 16.04.2024 | 47,40 | 48,00 | 47,00 | 47,60 | 0,42% | - |
| 15.04.2024 | 46,80 | 47,90 | 46,80 | 47,40 | 0,00% | - |
| 12.04.2024 | 48,80 | 49,10 | 47,10 | 47,40 | -2,47% | - |
| 11.04.2024 | 47,60 | 48,80 | 46,50 | 48,60 | 2,10% | - |
| 10.04.2024 | 49,00 | 49,40 | 47,50 | 47,60 | -2,86% | - |
| 09.04.2024 | 48,90 | 49,20 | 48,40 | 49,00 | 0,20% | - |
| 08.04.2024 | 48,80 | 49,60 | 48,70 | 48,90 | 0,41% | - |
| 05.04.2024 | 48,00 | 49,00 | 48,00 | 48,70 | 1,46% | - |
| 04.04.2024 | 46,80 | 48,80 | 46,70 | 48,00 | 3,00% | - |
| 03.04.2024 | 46,80 | 47,40 | 46,10 | 46,60 | 0,43% | - |
| 02.04.2024 | 46,20 | 47,30 | 45,10 | 46,40 | 0,00% | - |
| 28.03.2024 | 46,30 | 46,70 | 46,00 | 46,40 | 0,43% | - |
| 27.03.2024 | 45,60 | 46,30 | 45,50 | 46,20 | 1,76% | 80,00 |
| 26.03.2024 | 44,60 | 47,30 | 44,60 | 45,40 | 1,79% | 210,00 |
| 25.03.2024 | 44,60 | 46,20 | 44,60 | 44,60 | -0,22% | - |
| 22.03.2024 | 44,70 | 45,00 | 44,50 | 44,70 | 0,22% | - |
| 21.03.2024 | 44,20 | 45,00 | 44,20 | 44,60 | 1,13% | - |
| 20.03.2024 | 43,90 | 44,50 | 43,60 | 44,10 | 0,46% | - |
| 19.03.2024 | 43,50 | 44,20 | 43,40 | 43,90 | 0,92% | - |
| 18.03.2024 | 43,70 | 45,00 | 43,30 | 43,50 | -0,46% | - |
| 15.03.2024 | 43,50 | 44,30 | 42,70 | 43,70 | 0,23% | - |
| 14.03.2024 | 43,90 | 44,50 | 43,20 | 43,60 | -0,68% | - |
| 13.03.2024 | 44,10 | 50,20 | 43,80 | 43,90 | -0,68% | - |
| 12.03.2024 | 43,90 | 45,30 | 43,40 | 44,20 | 0,68% | - |
| 11.03.2024 | 44,10 | 44,50 | 43,60 | 43,90 | -0,45% | - |
| 08.03.2024 | 45,70 | 46,00 | 44,00 | 44,10 | -3,50% | - |
| 07.03.2024 | 41,30 | 47,10 | 41,30 | 45,70 | 10,12% | 60,00 |
| 06.03.2024 | 41,10 | 41,70 | 41,10 | 41,50 | 0,48% | - |