Mueller Water Products Inc.
[WKN: A0J2LX | ISIN: US6247581084]
Aktienkurse
21,910$ 1,48%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid: Ask:

Aktienkurse zur Mueller Water Products Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.11.2024 21,67 21,95 21,67 21,91 1,48% 721.233,00
31.10.2024 22,02 22,11 21,58 21,59 -2,44% 797.988,00
30.10.2024 21,82 22,19 21,78 22,13 1,42% 985.060,00
29.10.2024 21,64 21,86 21,50 21,82 -0,27% 1.265.210,00
28.10.2024 21,90 22,08 21,73 21,88 0,88% 590.561,00
25.10.2024 22,04 22,04 21,65 21,69 -0,82% 749.208,00
24.10.2024 22,01 22,11 21,71 21,87 -0,73% 763.469,00
23.10.2024 22,07 22,15 21,83 22,03 -0,18% 910.798,00
22.10.2024 22,18 22,24 22,03 22,07 -0,85% 938.092,00
21.10.2024 22,61 22,62 22,26 22,26 -1,07% 775.037,00
18.10.2024 22,57 22,59 22,42 22,50 -0,18% 1.633.605,00
17.10.2024 22,64 22,80 22,23 22,54 -0,49% 861.008,00
16.10.2024 23,04 23,12 22,60 22,65 -1,09% 1.266.711,00
15.10.2024 22,91 23,10 22,79 22,90 -0,04% 1.432.241,00
14.10.2024 22,65 22,96 22,47 22,91 0,79% 803.722,00
11.10.2024 22,04 22,74 21,83 22,73 3,27% 1.516.394,00
10.10.2024 21,87 22,02 21,52 22,01 -0,63% 919.489,00
09.10.2024 22,46 22,70 21,97 22,15 -0,05% 1.205.043,00
08.10.2024 22,77 22,79 22,15 22,16 -2,76% 3.378.318,00
07.10.2024 21,91 22,88 21,91 22,79 3,31% 3.023.307,00
04.10.2024 21,97 22,28 21,85 22,06 2,18% 2.960.359,00
03.10.2024 21,41 21,72 21,34 21,59 0,47% 1.682.663,00
02.10.2024 21,25 21,51 21,21 21,49 0,56% 662.810,00
01.10.2024 21,57 21,60 21,17 21,37 -1,52% 820.365,00
30.09.2024 21,28 21,71 21,17 21,70 2,02% 998.606,00
27.09.2024 21,40 21,51 21,15 21,27 0,09% 780.187,00
26.09.2024 21,30 21,40 21,12 21,25 0,85% 693.441,00
25.09.2024 21,08 21,20 20,94 21,07 -0,14% 727.823,00
24.09.2024 21,31 21,37 21,08 21,10 -0,66% 835.595,00
23.09.2024 21,24 21,37 20,99 21,24 0,85% 997.742,00
20.09.2024 21,21 21,21 20,91 21,06 -1,08% 2.157.003,00
19.09.2024 21,08 21,31 20,76 21,29 3,35% 1.448.418,00
18.09.2024 20,60 21,06 20,49 20,60 0,10% 1.002.655,00
17.09.2024 20,61 20,82 20,50 20,58 0,93% 932.617,00
16.09.2024 20,28 20,48 20,16 20,39 0,84% 891.446,00
13.09.2024 20,11 20,37 20,04 20,22 1,92% 1.005.442,00
12.09.2024 19,73 19,94 19,63 19,84 0,76% 863.903,00
11.09.2024 19,50 19,78 19,28 19,69 0,61% 1.113.820,00
10.09.2024 19,51 19,62 19,40 19,57 0,77% 990.645,00
09.09.2024 19,50 19,62 19,35 19,42 0,31% 1.215.212,00
06.09.2024 19,53 19,99 19,23 19,36 -2,91% 2.125.933,00
05.09.2024 20,19 20,20 19,84 19,94 -1,34% 990.882,00
04.09.2024 20,55 20,55 20,10 20,21 -1,89% 1.092.579,00
03.09.2024 21,18 21,29 20,45 20,60 -4,05% 1.047.183,00
30.08.2024 21,23 21,51 21,02 21,47 1,71% 951.841,00
29.08.2024 21,26 21,30 21,01 21,11 -0,33% 550.795,00
28.08.2024 20,90 21,48 20,77 21,18 1,39% 1.060.603,00
27.08.2024 20,81 20,93 20,69 20,89 0,00% 513.919,00
26.08.2024 21,01 21,20 20,86 20,89 0,19% 671.478,00
23.08.2024 20,60 21,00 20,55 20,85 1,61% 986.549,00
22.08.2024 20,54 20,64 20,42 20,52 -0,10% 851.101,00
21.08.2024 20,56 20,77 20,36 20,54 1,38% 1.529.076,00
20.08.2024 20,52 20,65 20,08 20,26 -1,60% 734.290,00
19.08.2024 20,41 20,60 20,36 20,59 0,83% 448.389,00
16.08.2024 20,43 20,57 20,31 20,42 -0,54% 881.627,00
15.08.2024 20,48 20,80 20,23 20,53 2,50% 1.093.449,00
14.08.2024 20,00 20,06 19,70 20,03 0,60% 1.135.416,00
13.08.2024 19,60 19,94 19,51 19,91 2,05% 1.868.275,00
12.08.2024 19,87 19,87 19,41 19,51 -1,81% 1.318.907,00
09.08.2024 19,90 20,13 19,62 19,87 -2,65% 1.225.889,00
08.08.2024 20,58 20,58 20,16 20,41 0,94% 1.128.716,00
07.08.2024 20,50 20,76 20,10 20,22 0,65% 1.997.914,00
06.08.2024 20,12 20,15 19,22 20,09 5,96% 3.752.826,00
05.08.2024 18,81 19,15 18,55 18,96 -3,51% 2.599.428,00
02.08.2024 19,48 19,67 19,28 19,65 -2,77% 1.632.109,00
01.08.2024 20,66 20,78 19,96 20,21 -2,27% 1.627.448,00
31.07.2024 20,65 20,97 20,32 20,68 0,78% 1.577.880,00
30.07.2024 20,82 21,02 20,37 20,52 -0,63% 1.365.233,00
29.07.2024 20,71 21,03 20,56 20,65 -0,24% 1.024.538,00
26.07.2024 20,66 20,82 20,35 20,70 1,57% 1.169.316,00
25.07.2024 20,14 20,79 20,02 20,38 2,00% 1.627.996,00
24.07.2024 20,38 20,57 19,98 19,98 -2,77% 1.180.329,00
23.07.2024 20,14 20,58 20,01 20,55 1,33% 1.465.907,00
22.07.2024 19,94 20,32 19,78 20,28 2,89% 1.138.057,00
19.07.2024 19,77 19,83 19,51 19,71 -0,25% 1.477.500,00
18.07.2024 19,90 20,29 19,69 19,76 -1,54% 1.165.029,00
17.07.2024 20,07 20,47 20,04 20,07 -0,64% 1.648.091,00
16.07.2024 19,97 20,29 19,81 20,20 2,18% 1.565.441,00
15.07.2024 19,49 19,90 19,42 19,77 2,17% 931.583,00
12.07.2024 19,24 19,45 19,16 19,35 1,68% 1.453.324,00
11.07.2024 18,90 19,11 18,75 19,03 2,70% 1.298.801,00
10.07.2024 18,13 18,56 18,10 18,53 2,60% 852.476,00
09.07.2024 18,30 18,38 18,05 18,06 -1,85% 869.912,00
08.07.2024 18,62 18,72 18,35 18,40 -0,27% 1.383.243,00
05.07.2024 18,26 18,46 18,19 18,45 0,71% 1.214.159,00
03.07.2024 18,20 18,33 18,11 18,32 0,83% 732.455,00
02.07.2024 17,71 18,18 17,67 18,17 3,47% 1.684.456,00
01.07.2024 17,94 18,15 17,49 17,56 -2,01% 1.082.223,00
28.06.2024 17,74 17,96 17,74 17,92 1,76% 3.459.562,00
27.06.2024 17,61 17,68 17,48 17,61 0,63% 519.541,00
26.06.2024 17,41 17,53 17,30 17,50 -0,23% 998.711,00
25.06.2024 17,56 17,67 17,39 17,54 -0,40% 1.073.966,00
24.06.2024 17,48 17,72 17,43 17,61 1,21% 1.091.546,00
21.06.2024 17,31 17,44 17,09 17,40 0,46% 1.903.015,00
20.06.2024 17,44 17,56 17,23 17,32 -1,14% 742.770,00
18.06.2024 17,50 17,58 17,39 17,52 0,23% 680.882,00
17.06.2024 17,15 17,56 17,15 17,48 1,33% 615.320,00
14.06.2024 17,44 17,46 17,21 17,25 -2,43% 775.130,00
13.06.2024 17,92 17,93 17,50 17,68 -1,39% 1.075.527,00
12.06.2024 18,07 18,23 17,93 17,93 1,47% 887.011,00