52,270€
-0,21%
Echtzeit-Aktienkurs Mueller Industries Inc.
Bid:
Ask:
Aktienkurse zur Mueller Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 52,40 | 52,50 | 51,80 | 52,02 | -0,69% | - |
| 17.09.2026 | 52,86 | 53,28 | 52,20 | 52,38 | -0,38% | 20,00 |
| 16.09.2026 | 52,26 | 52,58 | 51,98 | 52,58 | 0,73% | - |
| 15.09.2026 | 51,54 | 52,52 | 51,40 | 52,20 | 0,81% | 20,00 |
| 14.09.2026 | 52,00 | 52,28 | 51,74 | 51,78 | -0,46% | - |
| 11.09.2026 | 51,78 | 52,32 | 51,78 | 52,02 | -3,38% | - |
| 10.09.2026 | 54,68 | 54,74 | 53,84 | 53,84 | -1,50% | - |
| 09.09.2026 | 54,38 | 54,72 | 53,92 | 54,66 | 0,26% | - |
| 08.09.2026 | 54,20 | 54,84 | 54,10 | 54,52 | 0,37% | - |
| 07.09.2026 | 54,42 | 54,52 | 54,28 | 54,32 | -0,69% | - |
| 04.09.2026 | 53,74 | 54,70 | 53,66 | 54,70 | 1,56% | - |
| 03.09.2026 | 52,88 | 54,00 | 52,84 | 53,86 | 0,86% | - |
| 02.09.2026 | 52,12 | 53,62 | 51,98 | 53,40 | 1,68% | - |
| 01.09.2026 | 53,14 | 53,58 | 52,10 | 52,52 | -2,01% | 76,00 |
| 31.08.2026 | 53,38 | 54,08 | 53,30 | 53,60 | -0,59% | - |
| 28.08.2026 | 54,54 | 55,04 | 53,90 | 53,92 | -1,86% | 7,00 |
| 27.08.2026 | 54,38 | 55,02 | 54,18 | 54,94 | 0,59% | - |
| 26.08.2026 | 52,06 | 54,70 | 51,82 | 54,62 | 4,96% | 400,00 |
| 25.08.2026 | 53,76 | 55,26 | 51,22 | 52,04 | -4,09% | 70,00 |
| 24.08.2026 | 53,42 | 54,50 | 53,42 | 54,26 | 0,71% | - |
| 21.08.2026 | 52,36 | 54,20 | 52,36 | 53,88 | 1,97% | - |
| 20.08.2026 | 53,08 | 53,82 | 52,64 | 52,84 | -1,42% | - |
| 19.08.2026 | 54,94 | 55,54 | 53,60 | 53,60 | -3,56% | - |
| 18.08.2026 | 56,76 | 57,34 | 55,26 | 55,58 | -2,97% | - |
| 17.08.2026 | 56,14 | 57,62 | 55,88 | 57,28 | 0,60% | - |
| 14.08.2026 | 56,88 | 57,14 | 56,78 | 56,94 | -1,39% | - |
| 13.08.2026 | 58,54 | 58,68 | 57,74 | 57,74 | -1,87% | - |
| 12.08.2026 | 58,62 | 59,34 | 58,52 | 58,84 | -0,30% | - |
| 11.08.2026 | 58,96 | 60,30 | 58,90 | 59,02 | -0,51% | - |
| 10.08.2026 | 58,86 | 59,98 | 58,84 | 59,32 | 0,20% | - |
| 07.08.2026 | 59,42 | 60,12 | 59,04 | 59,20 | -1,53% | - |
| 06.08.2026 | 59,36 | 61,22 | 58,30 | 60,12 | 0,77% | - |
| 05.08.2026 | 58,76 | 59,66 | 58,20 | 59,66 | 0,74% | - |
| 04.08.2026 | 57,22 | 59,26 | 57,16 | 59,22 | 2,42% | - |
| 03.08.2026 | 57,18 | 57,82 | 57,14 | 57,82 | 0,21% | - |
| 31.07.2026 | 57,72 | 58,70 | 57,58 | 57,70 | -0,93% | - |
| 30.07.2026 | 56,46 | 58,24 | 56,16 | 58,24 | 2,21% | - |
| 29.07.2026 | 57,56 | 58,04 | 56,76 | 56,98 | -1,52% | - |
| 28.07.2026 | 55,74 | 58,24 | 55,74 | 57,86 | 2,73% | - |
| 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% | 40,00 |
| 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% | 60,00 |
| 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% | 2,00 |
| 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% | 30,00 |
| 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% | 80,00 |
| 25.05.2026 | 57,05 | 59,00 | 57,03 | 58,50 | 2,54% | 23,00 |
| 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% | 396,00 |
| 13.05.2026 | 58,33 | 60,00 | 58,33 | 59,35 | 0,81% | 400,00 |
| 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% | 30,00 |
| 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% | - |