51,790€
0,88%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 51,17 | 51,92 | 50,65 | 51,79 | 0,88% | - |
| 16.07.2026 | 50,16 | 51,83 | 50,04 | 51,34 | 2,39% | - |
| 15.07.2026 | 51,09 | 51,36 | 50,01 | 50,14 | -1,88% | - |
| 14.07.2026 | 49,49 | 51,28 | 49,15 | 51,10 | 3,09% | - |
| 13.07.2026 | 49,78 | 50,28 | 49,16 | 49,57 | -0,57% | - |
| 10.07.2026 | 50,56 | 50,85 | 49,84 | 49,86 | -1,45% | - |
| 09.07.2026 | 48,91 | 50,78 | 48,61 | 50,59 | 4,63% | - |
| 08.07.2026 | 48,69 | 49,11 | 48,14 | 48,35 | -0,80% | - |
| 07.07.2026 | 49,73 | 50,23 | 47,72 | 48,74 | -1,99% | - |
| 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% | - |
| 12.06.2026 | 57,90 | 59,63 | 57,83 | 59,48 | 2,23% | 4,00 |
| 11.06.2026 | 56,88 | 58,58 | 56,88 | 58,18 | 1,75% | - |
| 10.06.2026 | 57,93 | 58,50 | 57,18 | 57,18 | -2,01% | - |
| 09.06.2026 | 57,13 | 59,23 | 57,00 | 58,35 | 1,52% | - |
| 08.06.2026 | 56,60 | 58,30 | 56,60 | 57,48 | 0,61% | - |
| 05.06.2026 | 56,20 | 57,53 | 56,13 | 57,13 | 0,57% | 60,00 |
| 04.06.2026 | 55,85 | 57,08 | 55,85 | 56,80 | 0,26% | - |
| 03.06.2026 | 55,43 | 56,83 | 55,33 | 56,65 | 1,39% | - |
| 02.06.2026 | 53,43 | 56,18 | 53,38 | 55,88 | 3,42% | - |
| 01.06.2026 | 54,60 | 55,05 | 53,40 | 54,03 | -1,19% | - |
| 29.05.2026 | 54,78 | 55,33 | 54,25 | 54,68 | -3,06% | - |
| 28.05.2026 | 57,78 | 57,83 | 56,40 | 56,40 | -2,76% | - |
| 27.05.2026 | 58,80 | 59,43 | 58,00 | 58,00 | -2,19% | - |
| 26.05.2026 | 58,38 | 59,35 | 57,20 | 59,30 | 1,37% | 160,00 |
| 25.05.2026 | 57,05 | 59,00 | 57,03 | 58,50 | 2,54% | 46,00 |
| 22.05.2026 | 56,98 | 57,38 | 56,03 | 57,05 | -0,26% | - |
| 21.05.2026 | 56,95 | 57,58 | 56,85 | 57,20 | -0,26% | - |
| 20.05.2026 | 56,25 | 57,55 | 56,20 | 57,35 | 1,55% | - |
| 19.05.2026 | 57,65 | 57,85 | 56,25 | 56,48 | -2,67% | - |
| 18.05.2026 | 57,53 | 59,20 | 57,45 | 58,03 | -0,39% | - |
| 15.05.2026 | 58,93 | 59,00 | 57,98 | 58,25 | -2,18% | - |
| 14.05.2026 | 58,98 | 60,10 | 58,98 | 59,55 | 0,34% | 792,00 |
| 13.05.2026 | 58,33 | 60,00 | 58,33 | 59,35 | 0,81% | 800,00 |
| 12.05.2026 | 59,08 | 59,38 | 57,93 | 58,88 | -0,67% | - |
| 11.05.2026 | 59,03 | 59,70 | 58,98 | 59,28 | -0,46% | 60,00 |
| 08.05.2026 | 58,03 | 59,75 | 57,68 | 59,55 | 2,19% | - |
| 07.05.2026 | 58,58 | 59,50 | 58,28 | 58,28 | -1,31% | - |
| 06.05.2026 | 57,45 | 59,23 | 57,43 | 59,05 | 2,25% | - |
| 05.05.2026 | 55,38 | 57,75 | 55,33 | 57,75 | 3,82% | - |
| 04.05.2026 | 56,68 | 56,68 | 55,58 | 55,63 | -3,43% | - |
| 30.04.2026 | 55,88 | 57,70 | 55,85 | 57,60 | 1,45% | - |
| 29.04.2026 | 57,33 | 57,90 | 56,70 | 56,78 | -1,43% | - |
| 28.04.2026 | 58,05 | 58,08 | 56,98 | 57,60 | -1,03% | - |
| 27.04.2026 | 57,15 | 58,75 | 57,13 | 58,20 | 0,95% | - |
| 24.04.2026 | 57,33 | 58,00 | 57,30 | 57,65 | -0,13% | - |
| 23.04.2026 | 56,60 | 58,15 | 56,58 | 57,73 | 0,96% | 60,00 |
| 22.04.2026 | 56,90 | 58,50 | 56,70 | 57,18 | 0,31% | - |
| 21.04.2026 | 50,80 | 57,00 | 50,78 | 57,00 | 11,76% | 340,00 |
| 20.04.2026 | 50,95 | 51,50 | 50,05 | 51,00 | -0,97% | - |
| 17.04.2026 | 49,66 | 52,00 | 49,66 | 51,50 | 2,79% | - |
| 16.04.2026 | 50,53 | 51,00 | 50,10 | 50,10 | -1,76% | - |
| 15.04.2026 | 51,80 | 52,50 | 51,00 | 51,00 | -2,35% | - |
| 14.04.2026 | 51,73 | 52,50 | 51,58 | 52,23 | 0,29% | - |
| 13.04.2026 | 50,85 | 52,08 | 50,65 | 52,08 | 1,12% | - |
| 10.04.2026 | 51,05 | 51,63 | 51,00 | 51,50 | 0,00% | - |
| 09.04.2026 | 50,00 | 51,55 | 49,86 | 51,50 | 6,19% | - |
| 08.04.2026 | 48,80 | 49,50 | 48,50 | 48,50 | 0,00% | - |
| 07.04.2026 | 48,00 | 48,75 | 47,50 | 48,50 | 1,57% | 60,00 |
| 02.04.2026 | 47,75 | 48,00 | 47,50 | 47,75 | -1,55% | - |
| 01.04.2026 | 47,50 | 48,75 | 47,50 | 48,50 | 1,57% | - |
| 31.03.2026 | 47,00 | 47,75 | 46,50 | 47,75 | 1,60% | 68,00 |
| 30.03.2026 | 46,75 | 47,50 | 46,75 | 47,00 | 0,53% | - |
| 27.03.2026 | 47,25 | 47,50 | 46,75 | 46,75 | -1,06% | - |
| 26.03.2026 | 47,75 | 48,25 | 47,25 | 47,25 | -1,05% | - |
| 25.03.2026 | 48,00 | 48,50 | 47,75 | 47,75 | -0,52% | - |
| 24.03.2026 | 47,00 | 48,00 | 46,75 | 48,00 | 1,59% | - |
| 23.03.2026 | 45,75 | 48,00 | 45,75 | 47,25 | 1,61% | 40,00 |
| 20.03.2026 | 46,50 | 47,25 | 46,25 | 46,50 | -1,59% | 240,00 |
| 19.03.2026 | 47,75 | 47,75 | 46,75 | 47,25 | -1,05% | - |
| 18.03.2026 | 48,00 | 48,25 | 47,25 | 47,75 | 0,00% | - |
| 17.03.2026 | 47,50 | 48,00 | 47,25 | 47,75 | 0,53% | - |
| 16.03.2026 | 47,50 | 48,50 | 47,50 | 47,50 | 0,00% | - |
| 13.03.2026 | 47,50 | 48,50 | 47,50 | 47,50 | -1,55% | - |
| 12.03.2026 | 48,50 | 48,50 | 48,25 | 48,25 | -1,03% | - |
| 11.03.2026 | 48,75 | 49,00 | 48,25 | 48,75 | -0,51% | - |
| 10.03.2026 | 48,75 | 49,75 | 48,75 | 49,00 | -0,51% | - |
| 09.03.2026 | 48,25 | 49,25 | 48,25 | 49,25 | 0,00% | - |
| 06.03.2026 | 50,00 | 50,00 | 49,25 | 49,25 | -1,50% | - |
| 05.03.2026 | 50,50 | 50,50 | 49,75 | 50,00 | -1,96% | - |
| 04.03.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 0,99% | - |
| 03.03.2026 | 50,50 | 51,00 | 49,00 | 50,50 | -0,98% | - |
| 02.03.2026 | 49,25 | 51,00 | 48,25 | 51,00 | 2,51% | - |
| 27.02.2026 | 50,50 | 50,50 | 49,00 | 49,75 | -2,45% | - |
| 26.02.2026 | 49,50 | 51,00 | 49,50 | 51,00 | 2,00% | - |
| 25.02.2026 | 50,50 | 51,00 | 50,00 | 50,00 | -1,96% | - |