106,950$
-0,19%
Echtzeit-Aktienkurs Mueller Industries
Bid:
Ask:
Aktienkurse zur Mueller Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 105,94 | 108,16 | 105,94 | 106,92 | -0,21% | 461.843,00 |
| 13.11.2025 | 109,17 | 109,90 | 106,79 | 107,15 | -1,81% | 486.213,00 |
| 12.11.2025 | 108,59 | 109,87 | 108,28 | 109,12 | 0,78% | 410.880,00 |
| 11.11.2025 | 108,11 | 108,88 | 107,17 | 108,28 | 0,52% | 506.412,00 |
| 10.11.2025 | 107,59 | 109,07 | 106,65 | 107,72 | 0,59% | 593.848,00 |
| 07.11.2025 | 106,17 | 107,60 | 105,40 | 107,09 | 0,58% | 556.812,00 |
| 06.11.2025 | 107,96 | 108,75 | 106,03 | 106,47 | -1,35% | 854.828,00 |
| 05.11.2025 | 106,50 | 109,48 | 106,08 | 107,93 | 0,62% | 1.030.183,00 |
| 04.11.2025 | 107,15 | 107,96 | 106,03 | 107,26 | -0,69% | 652.355,00 |
| 03.11.2025 | 105,99 | 108,12 | 104,81 | 108,00 | 2,01% | 829.734,00 |
| 31.10.2025 | 105,79 | 106,29 | 104,55 | 105,87 | 0,43% | 500.392,00 |
| 30.10.2025 | 105,12 | 107,74 | 104,13 | 105,42 | 0,63% | 1.020.813,00 |
| 29.10.2025 | 104,41 | 106,55 | 103,82 | 104,76 | 0,34% | 820.200,00 |
| 28.10.2025 | 103,20 | 104,70 | 102,70 | 104,41 | 0,67% | 539.264,00 |
| 27.10.2025 | 103,90 | 104,14 | 102,40 | 103,71 | 0,70% | 617.436,00 |
| 24.10.2025 | 104,80 | 105,78 | 102,86 | 102,99 | -0,96% | 719.504,00 |
| 23.10.2025 | 104,39 | 105,88 | 103,74 | 103,98 | -0,22% | 922.698,00 |
| 22.10.2025 | 104,40 | 105,27 | 102,91 | 104,21 | -0,16% | 1.088.229,00 |
| 21.10.2025 | 99,57 | 104,65 | 99,02 | 104,38 | 4,10% | 906.147,00 |
| 20.10.2025 | 99,57 | 100,77 | 99,06 | 100,27 | 1,83% | 589.639,00 |
| 17.10.2025 | 98,18 | 98,95 | 97,69 | 98,46 | -0,11% | - |
| 16.10.2025 | 99,46 | 99,76 | 97,63 | 98,57 | -0,58% | 659.075,00 |
| 15.10.2025 | 100,55 | 100,93 | 97,85 | 99,15 | -0,76% | 548.839,00 |
| 14.10.2025 | 97,16 | 100,85 | 96,87 | 99,91 | 1,73% | 766.538,00 |
| 13.10.2025 | 98,08 | 99,42 | 97,99 | 98,21 | 1,29% | 493.460,00 |
| 10.10.2025 | 98,33 | 99,41 | 96,53 | 96,96 | -1,00% | 1.035.692,00 |
| 09.10.2025 | 100,14 | 100,42 | 97,42 | 97,94 | -2,34% | 674.466,00 |
| 08.10.2025 | 99,61 | 100,43 | 98,79 | 100,29 | 1,63% | 652.585,00 |
| 07.10.2025 | 100,01 | 100,45 | 98,23 | 98,68 | -0,97% | 478.436,00 |
| 06.10.2025 | 100,80 | 101,25 | 99,55 | 99,65 | -0,85% | 665.589,00 |
| 03.10.2025 | 100,94 | 101,56 | 100,14 | 100,50 | -0,05% | 806.348,00 |
| 02.10.2025 | 99,87 | 100,64 | 99,02 | 100,55 | 0,60% | 541.541,00 |
| 01.10.2025 | 100,34 | 100,50 | 99,34 | 99,95 | -1,15% | 521.265,00 |
| 30.09.2025 | 100,46 | 101,46 | 99,94 | 101,11 | 0,84% | 617.049,00 |
| 29.09.2025 | 102,06 | 102,08 | 99,78 | 100,27 | -1,11% | 493.940,00 |
| 26.09.2025 | 100,48 | 101,70 | 100,03 | 101,40 | 1,46% | 535.329,00 |
| 25.09.2025 | 98,95 | 100,41 | 98,24 | 99,94 | 0,32% | 1.004.173,00 |
| 24.09.2025 | 101,58 | 101,60 | 99,53 | 99,62 | -2,05% | 654.869,00 |
| 23.09.2025 | 101,35 | 102,75 | 101,06 | 101,70 | 0,69% | 839.819,00 |
| 22.09.2025 | 99,70 | 101,33 | 99,14 | 101,00 | 1,34% | 776.790,00 |
| 19.09.2025 | 100,22 | 100,22 | 98,27 | 99,66 | -0,59% | 2.700.683,00 |
| 18.09.2025 | 99,18 | 100,34 | 98,63 | 100,25 | 1,51% | 972.913,00 |
| 17.09.2025 | 98,83 | 100,65 | 98,10 | 98,76 | -0,07% | 1.210.459,00 |
| 16.09.2025 | 99,02 | 99,08 | 97,57 | 98,83 | 0,01% | 966.762,00 |
| 15.09.2025 | 99,40 | 99,92 | 98,61 | 98,82 | -0,14% | 827.234,00 |
| 12.09.2025 | 99,17 | 99,93 | 98,21 | 98,96 | 0,09% | 1.145.850,00 |
| 11.09.2025 | 97,74 | 99,13 | 97,14 | 98,87 | 1,33% | 907.175,00 |
| 10.09.2025 | 95,63 | 97,63 | 95,27 | 97,57 | 2,24% | 1.033.693,00 |
| 09.09.2025 | 97,09 | 97,73 | 94,89 | 95,43 | -1,91% | 793.259,00 |
| 08.09.2025 | 97,69 | 98,01 | 96,87 | 97,29 | -0,26% | 717.351,00 |
| 05.09.2025 | 97,64 | 98,50 | 95,89 | 97,54 | 0,17% | 532.977,00 |
| 04.09.2025 | 95,48 | 97,42 | 95,05 | 97,37 | 2,15% | 809.965,00 |
| 03.09.2025 | 95,61 | 96,26 | 94,62 | 95,32 | -0,38% | 579.119,00 |
| 02.09.2025 | 95,02 | 95,83 | 94,22 | 95,68 | -0,27% | 467.254,00 |
| 29.08.2025 | 96,54 | 96,54 | 95,23 | 95,94 | -0,58% | 690.068,00 |
| 28.08.2025 | 96,86 | 97,00 | 95,96 | 96,50 | -0,04% | 475.204,00 |
| 27.08.2025 | 95,52 | 97,26 | 95,52 | 96,54 | 0,59% | 989.508,00 |
| 26.08.2025 | 94,76 | 96,07 | 94,53 | 95,97 | 1,45% | 636.780,00 |
| 25.08.2025 | 94,21 | 94,94 | 93,97 | 94,60 | 0,26% | 473.716,00 |
| 22.08.2025 | 91,17 | 94,47 | 91,14 | 94,35 | 4,07% | 671.391,00 |
| 21.08.2025 | 91,34 | 91,84 | 89,95 | 90,66 | -1,09% | 920.043,00 |
| 20.08.2025 | 92,41 | 92,45 | 91,19 | 91,66 | -0,99% | 567.868,00 |
| 19.08.2025 | 92,10 | 93,27 | 91,96 | 92,58 | 0,55% | 704.527,00 |
| 18.08.2025 | 92,15 | 92,48 | 91,20 | 92,07 | 0,55% | 856.100,00 |
| 15.08.2025 | 92,78 | 92,94 | 91,01 | 91,57 | -0,64% | 591.326,00 |
| 14.08.2025 | 92,55 | 92,88 | 91,79 | 92,16 | -1,68% | 725.205,00 |
| 13.08.2025 | 92,81 | 93,86 | 92,49 | 93,73 | 1,02% | 726.231,00 |
| 12.08.2025 | 90,22 | 92,83 | 89,65 | 92,78 | 3,12% | 815.847,00 |
| 11.08.2025 | 89,46 | 90,27 | 89,19 | 89,97 | 1,00% | 729.032,00 |
| 08.08.2025 | 88,47 | 89,32 | 88,05 | 89,08 | 0,93% | 569.760,00 |
| 07.08.2025 | 88,09 | 88,39 | 87,27 | 88,26 | 1,06% | 1.117.980,00 |
| 06.08.2025 | 87,38 | 87,43 | 86,05 | 87,33 | -0,06% | 895.925,00 |
| 05.08.2025 | 85,49 | 87,46 | 84,90 | 87,38 | 2,69% | 1.023.917,00 |
| 04.08.2025 | 84,40 | 85,61 | 83,58 | 85,09 | 2,10% | 897.910,00 |
| 01.08.2025 | 84,00 | 84,25 | 82,35 | 83,34 | -2,38% | 1.050.379,00 |
| 31.07.2025 | 87,16 | 88,41 | 85,12 | 85,37 | -2,43% | 1.068.075,00 |
| 30.07.2025 | 88,29 | 88,73 | 86,70 | 87,50 | -0,48% | 1.225.107,00 |
| 29.07.2025 | 88,77 | 89,04 | 87,90 | 87,92 | 0,03% | 1.183.017,00 |
| 28.07.2025 | 88,94 | 89,01 | 87,28 | 87,89 | -0,94% | 950.047,00 |
| 25.07.2025 | 88,40 | 89,01 | 88,28 | 88,72 | 0,48% | 877.210,00 |
| 24.07.2025 | 87,28 | 88,60 | 86,70 | 88,30 | 1,37% | 1.302.384,00 |
| 23.07.2025 | 86,09 | 87,32 | 85,76 | 87,11 | 1,65% | 1.054.949,00 |
| 22.07.2025 | 86,23 | 86,23 | 83,41 | 85,70 | 2,73% | 1.265.605,00 |
| 21.07.2025 | 84,70 | 84,86 | 83,39 | 83,42 | -1,25% | 1.068.323,00 |
| 18.07.2025 | 86,07 | 86,33 | 83,81 | 84,48 | -1,56% | 790.669,00 |
| 17.07.2025 | 85,09 | 86,43 | 84,73 | 85,82 | 1,04% | 1.316.046,00 |
| 16.07.2025 | 84,81 | 85,23 | 83,50 | 84,94 | 0,41% | 756.106,00 |
| 15.07.2025 | 86,21 | 86,38 | 84,51 | 84,59 | -1,49% | 826.674,00 |
| 14.07.2025 | 86,07 | 86,14 | 85,14 | 85,87 | -0,60% | 837.700,00 |
| 11.07.2025 | 85,29 | 86,55 | 84,34 | 86,39 | 0,90% | 965.828,00 |
| 10.07.2025 | 84,87 | 86,14 | 84,54 | 85,62 | 0,93% | 1.074.919,00 |
| 09.07.2025 | 83,92 | 84,87 | 83,31 | 84,83 | 1,90% | 819.629,00 |
| 08.07.2025 | 82,22 | 83,71 | 82,14 | 83,25 | 1,29% | 1.102.883,00 |
| 07.07.2025 | 82,38 | 83,30 | 81,39 | 82,19 | -0,54% | 779.119,00 |
| 03.07.2025 | 83,20 | 83,75 | 82,11 | 82,64 | -0,61% | 533.525,00 |
| 02.07.2025 | 81,96 | 83,24 | 81,55 | 83,15 | 1,32% | 949.820,00 |
| 01.07.2025 | 79,30 | 82,52 | 78,57 | 82,07 | 3,27% | 1.229.973,00 |
| 30.06.2025 | 79,62 | 80,05 | 78,91 | 79,47 | -0,16% | 1.100.998,00 |
| 27.06.2025 | 79,50 | 80,74 | 79,32 | 79,60 | 0,40% | 17.194.419,00 |
| 26.06.2025 | 77,40 | 79,31 | 77,07 | 79,28 | 2,72% | 966.509,00 |