26,130$
1,87%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,00 | 26,31 | 25,75 | 26,13 | 1,87% | 3.048.937,00 |
| 17.06.2026 | 26,10 | 26,44 | 25,46 | 25,65 | -2,21% | 964.660,00 |
| 16.06.2026 | 26,02 | 26,33 | 26,02 | 26,23 | 1,71% | 988.717,00 |
| 15.06.2026 | 26,18 | 26,36 | 25,75 | 25,79 | -0,12% | 859.209,00 |
| 12.06.2026 | 26,00 | 26,13 | 25,71 | 25,82 | 0,78% | 773.821,00 |
| 11.06.2026 | 25,75 | 25,95 | 25,36 | 25,62 | -0,04% | 843.552,00 |
| 10.06.2026 | 26,14 | 26,33 | 25,50 | 25,63 | -1,88% | 1.429.204,00 |
| 09.06.2026 | 25,66 | 26,29 | 25,65 | 26,12 | 2,96% | 1.153.363,00 |
| 08.06.2026 | 25,37 | 25,71 | 25,33 | 25,37 | 0,16% | 1.130.498,00 |
| 05.06.2026 | 25,15 | 25,63 | 25,13 | 25,33 | 0,96% | 935.419,00 |
| 04.06.2026 | 25,44 | 25,45 | 24,99 | 25,09 | -0,36% | 1.154.443,00 |
| 03.06.2026 | 25,05 | 25,20 | 24,85 | 25,18 | 0,40% | 1.117.013,00 |
| 02.06.2026 | 24,73 | 25,11 | 24,65 | 25,08 | 1,66% | 1.054.130,00 |
| 01.06.2026 | 24,95 | 24,95 | 24,18 | 24,67 | -2,14% | 1.773.067,00 |
| 29.05.2026 | 25,32 | 25,61 | 25,18 | 25,21 | -0,59% | 1.279.456,00 |
| 28.05.2026 | 25,49 | 25,74 | 25,07 | 25,36 | -1,21% | 1.336.230,00 |
| 27.05.2026 | 25,92 | 25,99 | 25,56 | 25,67 | -0,43% | 1.513.091,00 |
| 26.05.2026 | 25,62 | 25,80 | 25,35 | 25,78 | 1,86% | 944.080,00 |
| 22.05.2026 | 25,29 | 25,43 | 24,95 | 25,31 | 0,76% | 1.048.018,00 |
| 21.05.2026 | 25,18 | 25,46 | 24,93 | 25,12 | -1,22% | 1.445.806,00 |
| 20.05.2026 | 25,03 | 25,56 | 24,81 | 25,43 | 1,72% | 1.207.988,00 |
| 19.05.2026 | 25,71 | 25,85 | 24,98 | 25,00 | -2,80% | 820.033,00 |
| 18.05.2026 | 25,58 | 25,95 | 25,52 | 25,72 | 0,82% | 1.365.746,00 |
| 15.05.2026 | 25,80 | 26,06 | 25,43 | 25,51 | -1,35% | 1.779.462,00 |
| 14.05.2026 | 25,66 | 25,96 | 25,47 | 25,86 | 1,65% | 1.196.228,00 |
| 13.05.2026 | 25,34 | 25,52 | 25,10 | 25,44 | 0,32% | 985.229,00 |
| 12.05.2026 | 25,89 | 25,98 | 25,29 | 25,36 | -1,90% | 1.153.846,00 |
| 11.05.2026 | 26,46 | 26,46 | 25,84 | 25,85 | -1,97% | 702.203,00 |
| 08.05.2026 | 27,05 | 27,23 | 26,35 | 26,37 | -1,93% | 918.803,00 |
| 07.05.2026 | 27,41 | 27,80 | 26,85 | 26,89 | -0,92% | 1.378.969,00 |
| 06.05.2026 | 27,17 | 28,16 | 26,71 | 27,14 | -1,49% | 1.634.879,00 |
| 05.05.2026 | 27,46 | 27,84 | 27,35 | 27,55 | 1,18% | 862.491,00 |
| 04.05.2026 | 27,29 | 27,61 | 26,96 | 27,23 | -0,58% | 930.809,00 |
| 01.05.2026 | 28,01 | 28,01 | 27,30 | 27,39 | -1,79% | 1.056.728,00 |
| 30.04.2026 | 27,61 | 27,94 | 27,39 | 27,89 | 0,69% | 920.842,00 |
| 29.04.2026 | 28,07 | 28,14 | 27,53 | 27,70 | -1,49% | 1.173.576,00 |
| 28.04.2026 | 28,45 | 28,50 | 27,78 | 28,12 | -0,81% | 595.202,00 |
| 27.04.2026 | 28,22 | 28,46 | 27,92 | 28,35 | 0,64% | 963.903,00 |
| 24.04.2026 | 28,12 | 28,20 | 27,78 | 28,17 | 0,28% | 3.107.598,00 |
| 23.04.2026 | 27,90 | 28,21 | 27,74 | 28,09 | 1,08% | 775.228,00 |
| 22.04.2026 | 27,89 | 28,08 | 27,52 | 27,79 | 0,25% | 1.029.997,00 |
| 21.04.2026 | 27,51 | 27,81 | 27,34 | 27,72 | 0,69% | 1.518.780,00 |
| 20.04.2026 | 28,76 | 28,84 | 27,33 | 27,53 | -5,30% | 1.555.166,00 |
| 17.04.2026 | 28,78 | 29,50 | 28,74 | 29,07 | 2,00% | 4.611.897,00 |
| 16.04.2026 | 29,14 | 29,40 | 28,38 | 28,50 | -2,36% | 914.242,00 |
| 15.04.2026 | 30,02 | 30,02 | 28,98 | 29,19 | -3,31% | 1.075.280,00 |
| 14.04.2026 | 30,37 | 30,75 | 30,12 | 30,19 | -0,59% | 1.229.721,00 |
| 13.04.2026 | 29,80 | 30,48 | 29,40 | 30,37 | 2,29% | 1.089.641,00 |
| 10.04.2026 | 30,13 | 30,17 | 29,64 | 29,69 | -1,46% | 784.583,00 |
| 09.04.2026 | 29,15 | 30,32 | 28,91 | 30,13 | 3,75% | 849.140,00 |
| 08.04.2026 | 28,89 | 29,39 | 28,83 | 29,04 | 4,01% | 1.068.476,00 |
| 07.04.2026 | 28,09 | 28,22 | 27,50 | 27,92 | 0,61% | 882.548,00 |
| 06.04.2026 | 27,59 | 27,86 | 27,36 | 27,75 | 0,36% | 641.823,00 |
| 02.04.2026 | 27,58 | 28,14 | 27,19 | 27,65 | -1,46% | 552.454,00 |
| 01.04.2026 | 27,67 | 28,24 | 27,58 | 28,06 | 2,07% | 756.880,00 |
| 31.03.2026 | 27,21 | 27,74 | 26,92 | 27,49 | 2,38% | 963.702,00 |
| 30.03.2026 | 27,33 | 27,33 | 26,72 | 26,85 | -0,70% | 1.167.197,00 |
| 27.03.2026 | 27,57 | 27,69 | 26,93 | 27,04 | -2,73% | 1.183.025,00 |
| 26.03.2026 | 28,00 | 28,29 | 27,69 | 27,80 | -1,49% | 607.851,00 |
| 25.03.2026 | 28,45 | 28,54 | 27,68 | 28,22 | 0,11% | 766.717,00 |
| 24.03.2026 | 27,57 | 28,35 | 27,57 | 28,19 | 1,04% | 1.291.035,00 |
| 23.03.2026 | 27,98 | 28,45 | 27,80 | 27,90 | 2,50% | 1.224.482,00 |
| 20.03.2026 | 27,50 | 27,55 | 27,09 | 27,22 | -1,23% | 3.763.768,00 |
| 19.03.2026 | 27,04 | 27,87 | 26,93 | 27,56 | 0,51% | 906.986,00 |
| 18.03.2026 | 27,67 | 27,83 | 27,38 | 27,42 | -0,87% | 839.269,00 |
| 17.03.2026 | 27,70 | 27,91 | 27,31 | 27,66 | -0,04% | 860.767,00 |
| 16.03.2026 | 27,95 | 28,05 | 27,62 | 27,67 | -0,25% | 593.004,00 |
| 13.03.2026 | 27,88 | 28,21 | 27,20 | 27,74 | 0,43% | 1.253.644,00 |
| 12.03.2026 | 27,66 | 27,97 | 27,56 | 27,62 | -1,85% | 619.344,00 |
| 11.03.2026 | 28,08 | 28,22 | 27,55 | 28,14 | 0,25% | 610.241,00 |
| 10.03.2026 | 27,93 | 28,62 | 27,76 | 28,07 | 0,29% | 623.958,00 |
| 09.03.2026 | 27,06 | 28,14 | 26,88 | 27,99 | 0,21% | 752.645,00 |
| 06.03.2026 | 28,32 | 28,42 | 27,73 | 27,93 | -3,42% | 645.472,00 |
| 05.03.2026 | 29,33 | 29,37 | 28,67 | 28,92 | -2,10% | 730.545,00 |
| 04.03.2026 | 29,36 | 29,64 | 29,02 | 29,54 | 0,61% | 579.053,00 |
| 03.03.2026 | 29,00 | 29,57 | 28,56 | 29,36 | -1,11% | 1.354.542,00 |
| 02.03.2026 | 29,53 | 29,96 | 28,99 | 29,69 | -0,80% | 992.246,00 |
| 27.02.2026 | 30,49 | 31,00 | 29,82 | 29,93 | -0,63% | 1.573.218,00 |
| 26.02.2026 | 29,97 | 30,25 | 29,63 | 30,12 | 0,74% | 808.781,00 |
| 25.02.2026 | 29,96 | 29,96 | 29,39 | 29,90 | -0,07% | 579.497,00 |
| 24.02.2026 | 29,74 | 30,08 | 29,68 | 29,92 | 1,12% | 518.011,00 |
| 23.02.2026 | 29,68 | 30,05 | 29,33 | 29,59 | -1,27% | 512.698,00 |
| 20.02.2026 | 29,78 | 30,10 | 29,55 | 29,97 | 0,64% | 676.584,00 |
| 19.02.2026 | 29,52 | 30,08 | 29,41 | 29,78 | -0,37% | 1.181.936,00 |
| 18.02.2026 | 30,15 | 30,47 | 29,77 | 29,89 | -0,86% | 1.529.983,00 |
| 17.02.2026 | 30,08 | 30,18 | 29,72 | 30,15 | 0,07% | 1.214.473,00 |
| 13.02.2026 | 29,95 | 30,21 | 29,62 | 30,13 | 0,74% | 1.482.317,00 |
| 12.02.2026 | 29,65 | 30,05 | 29,55 | 29,91 | 1,60% | 979.691,00 |
| 11.02.2026 | 29,90 | 30,08 | 29,13 | 29,44 | -0,03% | 818.707,00 |
| 10.02.2026 | 29,30 | 29,94 | 29,30 | 29,45 | -0,74% | 1.494.972,00 |
| 09.02.2026 | 29,08 | 29,70 | 29,08 | 29,67 | 1,68% | 1.203.031,00 |
| 06.02.2026 | 28,14 | 29,24 | 27,86 | 29,18 | 4,48% | 2.175.952,00 |
| 05.02.2026 | 28,41 | 28,66 | 27,28 | 27,93 | 1,49% | 1.814.893,00 |
| 04.02.2026 | 27,81 | 28,17 | 27,47 | 27,52 | -0,15% | 1.772.298,00 |
| 03.02.2026 | 27,79 | 28,45 | 27,22 | 27,56 | -1,25% | 1.566.850,00 |
| 02.02.2026 | 27,01 | 27,94 | 26,69 | 27,91 | 3,10% | 2.074.635,00 |
| 30.01.2026 | 26,85 | 27,22 | 26,71 | 27,07 | 0,30% | 1.176.162,00 |
| 29.01.2026 | 26,84 | 27,14 | 26,69 | 26,99 | 1,05% | 1.192.149,00 |
| 28.01.2026 | 26,84 | 26,86 | 26,35 | 26,71 | -0,85% | 987.232,00 |
| 27.01.2026 | 26,93 | 27,13 | 26,62 | 26,94 | 0,00% | 808.606,00 |