48,785€
-2,04%
Echtzeit-Aktienkurs Mueller Industries Inc
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 49,99 | 50,04 | 48,61 | 48,79 | -2,31% | - |
| 29.10.2026 | 49,75 | 50,44 | 49,24 | 49,94 | 0,71% | - |
| 28.10.2026 | 49,17 | 49,79 | 48,58 | 49,59 | 0,71% | - |
| 27.10.2026 | 48,81 | 49,53 | 48,66 | 49,24 | 1,06% | - |
| 26.10.2026 | 48,33 | 49,20 | 48,33 | 48,73 | 1,19% | - |
| 23.10.2026 | 48,50 | 49,13 | 48,03 | 48,15 | -0,95% | - |
| 22.10.2026 | 50,95 | 51,18 | 47,97 | 48,61 | -5,08% | - |
| 21.10.2026 | 50,66 | 51,77 | 50,58 | 51,21 | 1,31% | - |
| 20.10.2026 | 54,21 | 54,38 | 48,23 | 50,55 | -6,53% | 1.250,00 |
| 19.10.2026 | 53,77 | 54,39 | 53,36 | 54,08 | 1,12% | - |
| 16.10.2026 | 54,06 | 54,67 | 53,35 | 53,48 | -0,98% | - |
| 15.10.2026 | 54,18 | 54,51 | 53,48 | 54,01 | -0,84% | - |
| 14.10.2026 | 54,97 | 55,46 | 53,96 | 54,47 | -0,93% | - |
| 13.10.2026 | 54,64 | 55,26 | 54,09 | 54,98 | 0,77% | - |
| 12.10.2026 | 54,36 | 55,16 | 54,22 | 54,56 | 0,65% | - |
| 09.10.2026 | 53,92 | 54,70 | 53,76 | 54,21 | 0,50% | - |
| 08.10.2026 | 53,66 | 54,24 | 53,29 | 53,94 | 0,20% | - |
| 07.10.2026 | 56,13 | 56,39 | 53,64 | 53,83 | -3,81% | - |
| 06.10.2026 | 56,23 | 56,36 | 55,55 | 55,96 | -0,23% | - |
| 05.10.2026 | 55,83 | 57,25 | 55,14 | 56,09 | 0,85% | 954,00 |
| 02.10.2026 | 54,66 | 56,11 | 54,58 | 55,62 | 1,77% | - |
| 01.10.2026 | 53,78 | 54,70 | 53,16 | 54,65 | 2,61% | - |
| 30.09.2026 | 53,79 | 53,83 | 53,08 | 53,26 | -0,56% | - |
| 29.09.2026 | 53,58 | 53,90 | 53,07 | 53,56 | -0,20% | - |
| 28.09.2026 | 52,99 | 54,13 | 52,81 | 53,67 | 1,09% | - |
| 25.09.2026 | 52,83 | 53,30 | 52,20 | 53,09 | 1,20% | - |
| 24.09.2026 | 52,88 | 53,23 | 52,46 | 52,46 | -1,06% | - |
| 23.09.2026 | 52,47 | 53,60 | 52,18 | 53,02 | 0,65% | - |
| 22.09.2026 | 52,27 | 53,02 | 52,19 | 52,68 | 0,82% | - |
| 21.09.2026 | 52,55 | 53,08 | 52,25 | 52,25 | -0,04% | - |
| 18.09.2026 | 52,65 | 52,74 | 51,93 | 52,27 | -0,63% | - |
| 17.09.2026 | 53,11 | 53,53 | 52,33 | 52,60 | -0,32% | 500,00 |
| 16.09.2026 | 52,52 | 52,88 | 52,17 | 52,77 | 0,63% | - |
| 15.09.2026 | 51,85 | 52,66 | 51,60 | 52,44 | 0,94% | 580,00 |
| 14.09.2026 | 52,27 | 52,38 | 50,30 | 51,95 | -0,48% | - |
| 11.09.2026 | 52,03 | 52,58 | 51,89 | 52,20 | -3,05% | - |
| 10.09.2026 | 54,96 | 55,00 | 51,70 | 53,84 | -1,72% | - |
| 09.09.2026 | 54,69 | 55,05 | 53,97 | 54,78 | 0,16% | - |
| 08.09.2026 | 54,41 | 55,19 | 54,31 | 54,69 | 0,29% | - |
| 07.09.2026 | 54,66 | 54,73 | 54,48 | 54,53 | -0,64% | - |
| 04.09.2026 | 53,98 | 55,03 | 53,81 | 54,88 | 1,39% | - |
| 03.09.2026 | 53,62 | 54,23 | 52,82 | 54,13 | 0,91% | - |
| 02.09.2026 | 52,67 | 53,85 | 52,51 | 53,64 | 1,86% | - |
| 01.09.2026 | 53,84 | 54,05 | 52,31 | 52,66 | -2,06% | 456,00 |
| 31.08.2026 | 54,05 | 54,42 | 53,69 | 53,77 | -0,67% | - |
| 28.08.2026 | 55,12 | 55,43 | 53,98 | 54,13 | -1,85% | 140,00 |
| 27.08.2026 | 55,06 | 55,31 | 54,27 | 55,15 | 0,33% | - |
| 26.08.2026 | 52,73 | 55,01 | 52,42 | 54,97 | 4,29% | 3.100,00 |
| 25.08.2026 | 54,47 | 55,56 | 51,24 | 52,71 | -3,18% | 1.505,00 |
| 24.08.2026 | 54,09 | 54,95 | 53,89 | 54,44 | 1,04% | - |
| 21.08.2026 | 53,01 | 54,60 | 53,01 | 53,88 | 1,39% | - |
| 20.08.2026 | 53,70 | 54,14 | 52,76 | 53,14 | -1,06% | - |
| 19.08.2026 | 55,59 | 56,25 | 53,69 | 53,71 | -3,56% | - |
| 18.08.2026 | 57,48 | 57,87 | 55,36 | 55,69 | -3,23% | - |
| 17.08.2026 | 56,86 | 57,95 | 56,47 | 57,55 | 1,12% | - |
| 14.08.2026 | 57,77 | 57,77 | 56,61 | 56,91 | -1,51% | - |
| 13.08.2026 | 59,27 | 59,67 | 57,76 | 57,78 | -1,80% | - |
| 12.08.2026 | 59,33 | 60,19 | 58,70 | 58,84 | -0,30% | - |
| 11.08.2026 | 59,66 | 60,62 | 59,02 | 59,02 | -1,12% | - |
| 10.08.2026 | 59,59 | 60,55 | 59,46 | 59,69 | 0,27% | - |
| 07.08.2026 | 60,17 | 60,58 | 59,26 | 59,53 | -1,34% | - |
| 06.08.2026 | 60,12 | 61,58 | 59,18 | 60,34 | 0,70% | - |
| 05.08.2026 | 59,49 | 60,05 | 58,81 | 59,92 | 1,13% | - |
| 04.08.2026 | 57,96 | 59,51 | 57,72 | 59,25 | 2,44% | - |
| 03.08.2026 | 57,89 | 58,23 | 57,24 | 57,84 | 0,19% | - |
| 31.07.2026 | 58,37 | 59,59 | 57,58 | 57,73 | -0,40% | - |
| 30.07.2026 | 57,14 | 58,38 | 56,83 | 57,96 | 1,49% | - |
| 29.07.2026 | 58,26 | 58,66 | 56,72 | 57,11 | -2,06% | - |
| 28.07.2026 | 56,44 | 58,65 | 56,03 | 58,31 | 3,53% | - |
| 27.07.2026 | 55,76 | 56,98 | 55,74 | 56,32 | 0,72% | - |
| 24.07.2026 | 54,82 | 56,20 | 54,78 | 55,92 | 1,01% | - |
| 23.07.2026 | 54,10 | 56,48 | 53,90 | 55,36 | 1,02% | - |
| 22.07.2026 | 54,42 | 55,20 | 53,78 | 54,80 | 0,51% | - |
| 21.07.2026 | 51,18 | 54,52 | 51,16 | 54,52 | 5,82% | - |
| 20.07.2026 | 50,98 | 52,22 | 50,96 | 51,52 | 0,08% | - |
| 17.07.2026 | 50,52 | 51,72 | 50,48 | 51,48 | 0,27% | - |
| 16.07.2026 | 49,59 | 51,64 | 49,47 | 51,34 | 2,48% | - |
| 15.07.2026 | 50,46 | 50,96 | 49,95 | 50,10 | -1,96% | - |
| 14.07.2026 | 48,90 | 51,10 | 48,73 | 51,10 | 3,09% | - |
| 13.07.2026 | 49,12 | 49,93 | 49,12 | 49,57 | -0,58% | - |
| 10.07.2026 | 50,04 | 50,40 | 49,86 | 49,86 | -1,31% | - |
| 09.07.2026 | 48,23 | 50,58 | 48,09 | 50,52 | 4,49% | - |
| 08.07.2026 | 48,02 | 48,76 | 47,80 | 48,35 | -0,41% | - |
| 07.07.2026 | 49,10 | 49,61 | 47,72 | 48,55 | -2,37% | - |
| 06.07.2026 | 49,50 | 50,52 | 49,24 | 49,73 | 0,46% | 300,00 |
| 03.07.2026 | 48,85 | 49,50 | 48,80 | 49,50 | 0,81% | - |
| 02.07.2026 | 49,83 | 50,74 | 48,61 | 49,10 | -3,16% | - |
| 01.07.2026 | 53,52 | 55,50 | 50,70 | 50,70 | -5,45% | 122,00 |
| 30.06.2026 | 53,30 | 54,13 | 52,73 | 53,63 | 0,28% | - |
| 29.06.2026 | 55,83 | 56,18 | 53,28 | 53,48 | -4,12% | - |
| 26.06.2026 | 58,23 | 59,05 | 55,78 | 55,78 | -4,94% | 80,00 |
| 25.06.2026 | 57,83 | 59,73 | 57,83 | 58,68 | 0,17% | - |
| 24.06.2026 | 59,20 | 60,30 | 58,28 | 58,58 | -1,76% | - |
| 23.06.2026 | 60,13 | 60,35 | 59,18 | 59,63 | -1,73% | - |
| 22.06.2026 | 59,08 | 60,68 | 58,78 | 60,68 | 2,84% | 120,00 |
| 19.06.2026 | 59,23 | 59,25 | 59,00 | 59,00 | -1,17% | - |
| 18.06.2026 | 60,08 | 60,55 | 59,15 | 59,70 | -0,50% | - |
| 17.06.2026 | 58,98 | 60,40 | 58,93 | 60,00 | 1,14% | - |
| 16.06.2026 | 58,75 | 60,63 | 58,73 | 59,33 | -0,29% | - |
| 15.06.2026 | 59,30 | 60,23 | 59,23 | 59,50 | 0,04% | - |