21,240$
-1,26%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 21,66 | 21,84 | 21,14 | 21,24 | -1,26% | 242.713,00 |
| 14.08.2025 | 21,43 | 21,62 | 21,16 | 21,51 | -1,01% | 379.035,00 |
| 13.08.2025 | 21,10 | 21,81 | 20,93 | 21,73 | 3,67% | 347.129,00 |
| 12.08.2025 | 20,05 | 21,20 | 19,94 | 20,96 | 4,54% | 460.616,00 |
| 11.08.2025 | 19,95 | 20,23 | 19,70 | 20,05 | 0,65% | 323.119,00 |
| 08.08.2025 | 19,99 | 20,20 | 19,62 | 19,92 | 0,33% | 415.265,00 |
| 07.08.2025 | 20,08 | 20,45 | 19,79 | 19,86 | 0,38% | 296.646,00 |
| 06.08.2025 | 19,84 | 20,03 | 19,69 | 19,78 | 0,00% | 269.553,00 |
| 05.08.2025 | 19,55 | 19,99 | 19,34 | 19,78 | 1,07% | 443.916,00 |
| 04.08.2025 | 18,53 | 19,80 | 18,39 | 19,57 | 7,47% | 531.821,00 |
| 01.08.2025 | 18,76 | 19,03 | 18,15 | 18,21 | -4,06% | 419.787,00 |
| 31.07.2025 | 19,06 | 19,17 | 18,80 | 18,98 | -1,66% | 412.301,00 |
| 30.07.2025 | 19,80 | 19,89 | 19,22 | 19,30 | -1,73% | 319.286,00 |
| 29.07.2025 | 20,43 | 20,44 | 19,57 | 19,64 | -2,92% | 297.262,00 |
| 28.07.2025 | 20,13 | 20,57 | 19,91 | 20,23 | 0,30% | 351.932,00 |
| 25.07.2025 | 20,05 | 20,20 | 19,52 | 20,17 | 2,07% | 387.626,00 |
| 24.07.2025 | 19,92 | 20,00 | 19,61 | 19,76 | -1,20% | 395.187,00 |
| 23.07.2025 | 19,68 | 20,11 | 19,62 | 20,00 | 2,56% | 331.387,00 |
| 22.07.2025 | 19,12 | 19,81 | 19,11 | 19,50 | 0,98% | 588.311,00 |
| 21.07.2025 | 19,49 | 19,62 | 19,26 | 19,31 | -0,46% | 438.108,00 |
| 18.07.2025 | 20,17 | 20,46 | 19,27 | 19,40 | -2,41% | 318.625,00 |
| 17.07.2025 | 19,70 | 20,07 | 19,34 | 19,88 | 1,12% | 329.283,00 |
| 16.07.2025 | 19,83 | 19,98 | 19,28 | 19,66 | -0,30% | 355.181,00 |
| 15.07.2025 | 20,85 | 20,85 | 19,65 | 19,72 | -4,04% | 408.384,00 |
| 14.07.2025 | 20,70 | 20,75 | 20,28 | 20,55 | -0,92% | 334.197,00 |
| 11.07.2025 | 20,93 | 20,99 | 20,53 | 20,74 | -2,26% | 446.522,00 |
| 10.07.2025 | 20,75 | 21,42 | 20,29 | 21,22 | 2,12% | 454.968,00 |
| 09.07.2025 | 20,66 | 20,98 | 20,14 | 20,78 | 0,82% | 499.437,00 |
| 08.07.2025 | 20,74 | 21,01 | 20,54 | 20,61 | -0,31% | 804.633,00 |
| 07.07.2025 | 20,98 | 21,21 | 20,50 | 20,68 | -2,52% | 454.286,00 |
| 03.07.2025 | 21,18 | 21,36 | 21,04 | 21,21 | 0,76% | 236.270,00 |
| 02.07.2025 | 20,67 | 21,25 | 20,53 | 21,05 | 1,89% | 587.541,00 |
| 01.07.2025 | 19,30 | 20,69 | 19,20 | 20,66 | 6,25% | 777.281,00 |
| 30.06.2025 | 19,85 | 19,90 | 19,14 | 19,45 | -1,79% | 605.797,00 |
| 27.06.2025 | 19,82 | 20,19 | 19,35 | 19,80 | -0,10% | 998.575,00 |
| 26.06.2025 | 19,21 | 20,34 | 18,61 | 19,82 | 12,49% | 2.100.680,00 |
| 25.06.2025 | 17,79 | 17,82 | 17,37 | 17,62 | -0,56% | 965.740,00 |
| 24.06.2025 | 17,53 | 17,76 | 16,92 | 17,72 | 2,34% | 430.103,00 |
| 23.06.2025 | 16,82 | 17,37 | 16,78 | 17,32 | 2,40% | 418.675,00 |
| 20.06.2025 | 17,20 | 17,29 | 16,83 | 16,91 | 0,00% | 653.622,00 |
| 18.06.2025 | 16,93 | 17,18 | 16,81 | 16,91 | -0,29% | 509.204,00 |
| 17.06.2025 | 16,98 | 17,24 | 16,90 | 16,96 | -1,40% | 382.091,00 |
| 16.06.2025 | 17,16 | 17,27 | 16,85 | 17,20 | 1,71% | 446.135,00 |
| 13.06.2025 | 17,01 | 17,25 | 16,88 | 16,91 | -2,48% | 418.520,00 |
| 12.06.2025 | 17,41 | 17,65 | 17,29 | 17,34 | -1,59% | 291.349,00 |
| 11.06.2025 | 17,87 | 18,02 | 17,50 | 17,62 | -1,18% | 416.315,00 |
| 10.06.2025 | 17,65 | 18,14 | 17,57 | 17,83 | 2,24% | 452.076,00 |
| 09.06.2025 | 17,22 | 17,60 | 17,09 | 17,44 | 2,17% | 354.371,00 |
| 06.06.2025 | 17,45 | 17,61 | 16,85 | 17,07 | -0,26% | 414.686,00 |
| 05.06.2025 | 16,99 | 17,22 | 16,76 | 17,12 | 0,44% | 336.191,00 |
| 04.06.2025 | 17,16 | 17,18 | 16,90 | 17,04 | -0,35% | 358.531,00 |
| 03.06.2025 | 16,47 | 17,22 | 16,35 | 17,10 | 4,01% | 364.581,00 |
| 02.06.2025 | 16,83 | 16,87 | 16,35 | 16,44 | -2,49% | 447.491,00 |
| 30.05.2025 | 16,92 | 17,10 | 16,75 | 16,86 | -1,92% | 525.334,00 |
| 29.05.2025 | 16,95 | 17,19 | 16,80 | 17,19 | 2,44% | 391.368,00 |
| 28.05.2025 | 17,00 | 17,04 | 16,72 | 16,78 | -1,29% | 309.878,00 |
| 27.05.2025 | 16,59 | 17,02 | 16,26 | 17,00 | 4,36% | 534.992,00 |
| 23.05.2025 | 16,18 | 16,44 | 16,13 | 16,29 | -1,63% | 330.631,00 |
| 22.05.2025 | 16,38 | 16,64 | 16,30 | 16,56 | 0,42% | 306.594,00 |
| 21.05.2025 | 17,05 | 17,35 | 16,46 | 16,49 | -4,57% | 338.603,00 |
| 20.05.2025 | 17,33 | 17,46 | 17,15 | 17,28 | -0,29% | 340.202,00 |
| 19.05.2025 | 17,45 | 17,49 | 17,22 | 17,33 | -2,04% | 302.045,00 |
| 16.05.2025 | 17,73 | 17,92 | 17,54 | 17,69 | -0,23% | 342.090,00 |
| 15.05.2025 | 17,61 | 17,74 | 17,39 | 17,73 | 0,80% | 316.292,00 |
| 14.05.2025 | 17,72 | 17,82 | 17,53 | 17,59 | -1,35% | 358.159,00 |
| 13.05.2025 | 18,02 | 18,04 | 17,74 | 17,83 | -0,17% | 328.640,00 |
| 12.05.2025 | 17,79 | 18,17 | 17,54 | 17,86 | 6,44% | 500.102,00 |
| 09.05.2025 | 16,75 | 16,97 | 16,60 | 16,78 | 0,24% | 371.695,00 |
| 08.05.2025 | 16,11 | 16,90 | 16,03 | 16,74 | 4,49% | 420.544,00 |
| 07.05.2025 | 16,32 | 16,37 | 15,77 | 16,02 | -0,50% | 485.985,00 |
| 06.05.2025 | 16,17 | 16,28 | 15,99 | 16,10 | -1,35% | 352.861,00 |
| 05.05.2025 | 16,60 | 16,75 | 16,27 | 16,32 | -2,39% | 371.661,00 |
| 02.05.2025 | 16,40 | 16,78 | 16,26 | 16,72 | 3,08% | 498.247,00 |
| 01.05.2025 | 16,40 | 16,56 | 16,20 | 16,22 | -1,10% | 485.576,00 |
| 30.04.2025 | 16,39 | 16,45 | 16,13 | 16,40 | -1,38% | 670.985,00 |
| 29.04.2025 | 16,29 | 16,68 | 16,29 | 16,63 | 1,40% | 343.721,00 |
| 28.04.2025 | 16,48 | 16,67 | 16,03 | 16,40 | -0,24% | 444.952,00 |
| 25.04.2025 | 16,35 | 16,48 | 16,10 | 16,44 | 0,18% | 330.171,00 |
| 24.04.2025 | 16,04 | 16,49 | 15,86 | 16,41 | 2,31% | 404.231,00 |
| 23.04.2025 | 16,53 | 16,89 | 15,97 | 16,04 | 0,75% | 468.080,00 |
| 22.04.2025 | 15,66 | 16,02 | 15,38 | 15,92 | 2,91% | 601.146,00 |
| 21.04.2025 | 15,59 | 15,80 | 15,25 | 15,47 | -1,59% | 722.997,00 |
| 17.04.2025 | 15,68 | 15,93 | 15,61 | 15,72 | 0,26% | 454.780,00 |
| 16.04.2025 | 16,04 | 16,21 | 15,43 | 15,68 | -3,03% | 638.965,00 |
| 15.04.2025 | 16,19 | 16,47 | 15,85 | 16,17 | -0,68% | 557.730,00 |
| 14.04.2025 | 16,75 | 16,80 | 15,91 | 16,28 | -0,97% | 408.153,00 |
| 11.04.2025 | 16,53 | 16,61 | 15,87 | 16,44 | -0,66% | 502.870,00 |
| 10.04.2025 | 17,30 | 17,56 | 16,21 | 16,55 | -6,66% | 826.355,00 |
| 09.04.2025 | 16,05 | 18,12 | 15,94 | 17,73 | 9,38% | 955.012,00 |
| 08.04.2025 | 17,20 | 17,20 | 15,91 | 16,21 | -3,34% | 1.142.970,00 |
| 07.04.2025 | 16,56 | 17,88 | 16,31 | 16,77 | -3,51% | 853.065,00 |
| 04.04.2025 | 16,58 | 17,43 | 16,24 | 17,38 | 0,00% | 1.281.286,00 |
| 03.04.2025 | 18,34 | 18,64 | 17,30 | 17,38 | -9,57% | 982.119,00 |
| 02.04.2025 | 18,98 | 19,42 | 18,98 | 19,22 | 0,10% | 735.428,00 |
| 01.04.2025 | 19,16 | 19,32 | 18,78 | 19,20 | 0,26% | 877.424,00 |
| 31.03.2025 | 19,48 | 19,72 | 19,12 | 19,15 | -3,09% | 978.088,00 |
| 28.03.2025 | 20,11 | 20,33 | 19,43 | 19,76 | -2,66% | 991.095,00 |
| 27.03.2025 | 19,51 | 20,64 | 19,47 | 20,30 | 10,69% | 1.950.808,00 |
| 26.03.2025 | 18,67 | 18,85 | 17,83 | 18,34 | -1,45% | 1.556.227,00 |
| 25.03.2025 | 19,00 | 19,02 | 18,59 | 18,61 | -2,16% | 621.754,00 |