22,240$
-2,03%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,89 | 22,89 | 22,00 | 22,24 | -2,03% | 424.837,00 |
| 20.02.2025 | 22,65 | 22,98 | 22,41 | 22,70 | -0,44% | 329.161,00 |
| 19.02.2025 | 22,45 | 22,84 | 22,25 | 22,80 | 0,40% | 311.788,00 |
| 18.02.2025 | 22,69 | 22,75 | 22,26 | 22,71 | -0,09% | 274.401,00 |
| 14.02.2025 | 22,77 | 23,12 | 22,59 | 22,73 | 0,80% | 259.622,00 |
| 13.02.2025 | 22,50 | 22,67 | 22,23 | 22,55 | 0,89% | 357.984,00 |
| 12.02.2025 | 22,17 | 22,47 | 22,15 | 22,35 | -1,11% | 475.294,00 |
| 11.02.2025 | 21,88 | 22,65 | 21,88 | 22,60 | 1,94% | 325.584,00 |
| 10.02.2025 | 21,95 | 22,51 | 21,78 | 22,17 | 1,93% | 746.524,00 |
| 07.02.2025 | 21,90 | 21,94 | 21,57 | 21,75 | -0,96% | 472.375,00 |
| 06.02.2025 | 21,93 | 22,31 | 21,85 | 21,96 | 1,15% | 444.439,00 |
| 05.02.2025 | 21,61 | 21,92 | 21,45 | 21,71 | 0,70% | 487.980,00 |
| 04.02.2025 | 21,22 | 21,65 | 21,10 | 21,56 | 2,57% | 433.247,00 |
| 03.02.2025 | 21,90 | 21,98 | 20,98 | 21,02 | -6,33% | 492.287,00 |
| 31.01.2025 | 22,51 | 22,81 | 22,10 | 22,44 | -1,58% | 590.702,00 |
| 30.01.2025 | 22,64 | 23,00 | 22,62 | 22,80 | 1,47% | 306.275,00 |
| 29.01.2025 | 22,76 | 23,02 | 22,39 | 22,47 | -1,88% | 361.287,00 |
| 28.01.2025 | 23,23 | 23,47 | 22,86 | 22,90 | -1,67% | 555.789,00 |
| 27.01.2025 | 22,54 | 23,41 | 22,54 | 23,29 | 3,51% | 751.407,00 |
| 24.01.2025 | 22,35 | 22,58 | 22,31 | 22,50 | 0,54% | 431.112,00 |
| 23.01.2025 | 21,95 | 22,45 | 21,95 | 22,38 | 1,63% | 404.310,00 |
| 22.01.2025 | 22,09 | 22,12 | 21,82 | 22,02 | -0,45% | 471.865,00 |
| 21.01.2025 | 21,98 | 22,33 | 21,96 | 22,12 | 1,24% | 446.325,00 |
| 17.01.2025 | 21,79 | 22,05 | 21,68 | 21,85 | 2,25% | 569.567,00 |
| 16.01.2025 | 21,90 | 21,94 | 21,15 | 21,37 | -2,42% | 953.214,00 |
| 15.01.2025 | 22,09 | 22,58 | 21,64 | 21,90 | 2,00% | 597.482,00 |
| 14.01.2025 | 21,82 | 22,14 | 21,33 | 21,47 | -0,83% | 532.030,00 |
| 13.01.2025 | 21,19 | 21,81 | 21,19 | 21,65 | 1,07% | 663.442,00 |
| 10.01.2025 | 21,38 | 21,75 | 21,34 | 21,42 | -2,06% | 496.321,00 |
| 08.01.2025 | 21,68 | 21,94 | 21,37 | 21,87 | -0,36% | 855.945,00 |
| 07.01.2025 | 22,16 | 22,37 | 21,75 | 21,95 | -1,35% | 715.298,00 |
| 06.01.2025 | 22,32 | 22,79 | 22,22 | 22,25 | -0,36% | 449.241,00 |
| 03.01.2025 | 22,48 | 22,50 | 21,92 | 22,33 | -0,36% | 604.021,00 |
| 02.01.2025 | 22,79 | 23,02 | 22,37 | 22,41 | -0,80% | 424.707,00 |
| 31.12.2024 | 22,51 | 23,00 | 22,36 | 22,59 | 1,30% | 495.483,00 |
| 30.12.2024 | 22,27 | 22,43 | 21,76 | 22,30 | -0,58% | 524.790,00 |
| 27.12.2024 | 22,26 | 22,70 | 22,14 | 22,43 | 0,00% | 637.212,00 |
| 26.12.2024 | 21,83 | 22,60 | 21,83 | 22,43 | 1,82% | 605.012,00 |
| 24.12.2024 | 22,07 | 22,19 | 21,86 | 22,03 | -0,18% | 386.853,00 |
| 23.12.2024 | 22,63 | 22,63 | 21,56 | 22,07 | -1,80% | 1.131.178,00 |
| 20.12.2024 | 22,52 | 23,06 | 22,15 | 22,48 | -2,28% | 6.186.104,00 |
| 19.12.2024 | 22,03 | 23,43 | 20,89 | 23,00 | -5,47% | 3.158.670,00 |
| 18.12.2024 | 25,37 | 25,65 | 24,27 | 24,33 | -3,80% | 1.573.833,00 |
| 17.12.2024 | 25,41 | 25,72 | 25,00 | 25,29 | -0,32% | 981.040,00 |
| 16.12.2024 | 25,13 | 25,54 | 24,82 | 25,37 | 1,04% | 854.779,00 |
| 13.12.2024 | 24,56 | 25,13 | 24,30 | 25,11 | 1,91% | 541.277,00 |
| 12.12.2024 | 25,08 | 25,19 | 24,33 | 24,64 | -1,20% | 361.125,00 |
| 11.12.2024 | 25,59 | 25,78 | 24,90 | 24,94 | -1,23% | 638.382,00 |
| 10.12.2024 | 25,71 | 25,71 | 25,01 | 25,25 | -2,17% | 386.941,00 |
| 09.12.2024 | 25,34 | 25,94 | 25,26 | 25,81 | 2,75% | 374.284,00 |
| 06.12.2024 | 25,31 | 25,34 | 24,92 | 25,12 | 0,48% | 331.373,00 |
| 05.12.2024 | 25,66 | 25,77 | 24,90 | 25,00 | -2,87% | 411.863,00 |
| 04.12.2024 | 25,49 | 25,91 | 25,18 | 25,74 | 1,18% | 433.185,00 |
| 03.12.2024 | 25,79 | 25,79 | 25,35 | 25,44 | -1,74% | 335.268,00 |
| 02.12.2024 | 25,07 | 25,96 | 24,82 | 25,89 | 2,98% | 521.086,00 |
| 29.11.2024 | 25,62 | 25,86 | 25,12 | 25,14 | -1,22% | 302.073,00 |
| 27.11.2024 | 25,41 | 25,90 | 25,40 | 25,45 | 0,79% | 479.649,00 |
| 26.11.2024 | 25,45 | 25,53 | 25,01 | 25,25 | -1,10% | 496.561,00 |
| 25.11.2024 | 24,87 | 25,92 | 24,87 | 25,53 | 4,08% | 663.134,00 |
| 22.11.2024 | 23,97 | 24,64 | 23,95 | 24,53 | 4,61% | 452.175,00 |
| 20.11.2024 | 23,43 | 23,61 | 23,28 | 23,45 | -0,13% | 483.117,00 |
| 19.11.2024 | 23,48 | 23,57 | 23,25 | 23,48 | -1,18% | 614.174,00 |
| 18.11.2024 | 23,96 | 24,20 | 23,53 | 23,76 | -0,50% | 480.333,00 |
| 15.11.2024 | 24,24 | 24,43 | 23,84 | 23,88 | -0,75% | 567.020,00 |
| 14.11.2024 | 24,23 | 24,26 | 23,84 | 24,06 | 0,08% | 461.893,00 |
| 13.11.2024 | 24,82 | 24,97 | 23,96 | 24,04 | -2,36% | 451.795,00 |
| 12.11.2024 | 24,47 | 25,05 | 24,29 | 24,62 | -0,32% | 485.722,00 |
| 11.11.2024 | 24,31 | 24,82 | 24,31 | 24,70 | 2,53% | 365.506,00 |
| 08.11.2024 | 24,19 | 24,28 | 23,72 | 24,09 | -0,58% | 490.995,00 |
| 07.11.2024 | 24,48 | 24,87 | 24,06 | 24,23 | -1,42% | 650.481,00 |
| 06.11.2024 | 24,50 | 25,10 | 24,36 | 24,58 | 4,73% | 566.484,00 |
| 05.11.2024 | 23,02 | 23,48 | 23,02 | 23,47 | 1,34% | 391.754,00 |
| 04.11.2024 | 22,89 | 23,41 | 22,89 | 23,16 | 1,58% | 356.072,00 |
| 01.11.2024 | 22,50 | 22,95 | 22,50 | 22,80 | 1,97% | 535.265,00 |
| 31.10.2024 | 22,93 | 22,94 | 22,35 | 22,36 | -2,82% | 357.690,00 |
| 30.10.2024 | 23,16 | 23,87 | 22,99 | 23,01 | -0,95% | 375.941,00 |
| 29.10.2024 | 23,27 | 23,35 | 23,09 | 23,23 | -1,57% | 381.448,00 |
| 28.10.2024 | 23,68 | 23,87 | 23,49 | 23,60 | 0,47% | 476.708,00 |
| 25.10.2024 | 23,85 | 23,85 | 23,39 | 23,49 | -0,42% | 630.504,00 |
| 24.10.2024 | 23,84 | 24,02 | 23,31 | 23,59 | -0,59% | 525.107,00 |
| 23.10.2024 | 24,21 | 24,26 | 23,65 | 23,73 | -2,63% | 476.130,00 |
| 22.10.2024 | 24,49 | 24,55 | 24,22 | 24,37 | -0,89% | 595.085,00 |
| 21.10.2024 | 25,12 | 25,36 | 24,45 | 24,59 | -2,65% | 553.785,00 |
| 18.10.2024 | 25,56 | 25,56 | 24,98 | 25,26 | -1,10% | 457.715,00 |
| 17.10.2024 | 25,03 | 25,56 | 25,00 | 25,54 | 1,71% | 373.448,00 |
| 16.10.2024 | 24,74 | 25,30 | 24,72 | 25,11 | 2,87% | 550.095,00 |
| 15.10.2024 | 24,22 | 24,87 | 24,22 | 24,41 | 0,18% | 391.599,00 |
| 14.10.2024 | 23,94 | 24,45 | 23,83 | 24,37 | 1,52% | 319.813,00 |
| 11.10.2024 | 23,47 | 24,11 | 23,47 | 24,00 | 1,65% | 477.006,00 |
| 10.10.2024 | 23,94 | 23,94 | 23,28 | 23,61 | -2,48% | 606.935,00 |
| 09.10.2024 | 24,42 | 24,55 | 24,12 | 24,21 | -0,74% | 666.978,00 |
| 08.10.2024 | 24,75 | 24,79 | 24,16 | 24,39 | -1,22% | 363.545,00 |
| 07.10.2024 | 24,49 | 24,71 | 24,17 | 24,69 | 0,53% | 304.677,00 |
| 04.10.2024 | 24,33 | 24,57 | 24,20 | 24,56 | 2,33% | 370.463,00 |
| 03.10.2024 | 23,98 | 24,19 | 23,78 | 24,00 | -0,62% | 478.806,00 |
| 02.10.2024 | 24,51 | 24,77 | 24,11 | 24,15 | -2,15% | 474.401,00 |
| 01.10.2024 | 24,81 | 24,84 | 24,42 | 24,68 | -0,28% | 507.895,00 |
| 30.09.2024 | 24,00 | 24,84 | 23,89 | 24,75 | 1,48% | 1.015.935,00 |
| 27.09.2024 | 25,00 | 25,15 | 24,28 | 24,39 | -1,77% | 1.165.507,00 |
| 26.09.2024 | 24,43 | 24,94 | 24,03 | 24,83 | 3,63% | 1.382.238,00 |