92,300€
3,82%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 89,05 | 92,30 | 88,65 | 92,20 | 3,71% | 215,00 |
| 18.09.2024 | 89,50 | 89,50 | 88,40 | 88,90 | -0,67% | 1.201,00 |
| 17.09.2024 | 89,70 | 90,40 | 89,10 | 89,50 | -0,67% | 550,00 |
| 16.09.2024 | 91,70 | 91,80 | 89,60 | 90,10 | -0,88% | 607,00 |
| 13.09.2024 | 89,20 | 91,00 | 89,20 | 90,90 | 2,25% | 403,00 |
| 12.09.2024 | 91,20 | 91,40 | 88,90 | 88,90 | -1,66% | 305,00 |
| 11.09.2024 | 90,30 | 91,00 | 89,00 | 90,40 | 0,22% | 772,00 |
| 10.09.2024 | 91,50 | 92,00 | 89,50 | 90,20 | -2,38% | 621,00 |
| 09.09.2024 | 93,20 | 93,30 | 90,80 | 92,40 | -1,18% | 916,00 |
| 06.09.2024 | 94,90 | 94,90 | 91,30 | 93,50 | -1,99% | 706,00 |
| 05.09.2024 | 94,20 | 95,40 | 94,10 | 95,40 | 0,95% | 946,00 |
| 04.09.2024 | 94,30 | 94,90 | 93,60 | 94,50 | -1,05% | 424,00 |
| 03.09.2024 | 96,80 | 96,80 | 94,90 | 95,50 | -0,83% | 392,00 |
| 02.09.2024 | 97,00 | 97,10 | 95,80 | 96,30 | -0,82% | 451,00 |
| 30.08.2024 | 98,30 | 98,40 | 97,10 | 97,10 | -1,52% | 369,00 |
| 29.08.2024 | 98,20 | 98,60 | 97,40 | 98,60 | 0,41% | 403,00 |
| 28.08.2024 | 100,20 | 100,20 | 96,70 | 98,20 | -1,60% | 849,00 |
| 27.08.2024 | 96,90 | 100,40 | 96,90 | 99,80 | 1,94% | 558,00 |
| 26.08.2024 | 103,40 | 103,60 | 97,90 | 97,90 | -5,32% | 1.704,00 |
| 23.08.2024 | 104,20 | 105,00 | 103,40 | 103,40 | 0,39% | 45,00 |
| 22.08.2024 | 104,40 | 107,40 | 103,00 | 103,00 | -1,15% | 245,00 |
| 21.08.2024 | 102,40 | 104,60 | 101,40 | 104,20 | 1,96% | 359,00 |
| 20.08.2024 | 103,80 | 104,00 | 102,20 | 102,20 | -0,20% | 173,00 |
| 19.08.2024 | 103,20 | 104,00 | 102,40 | 102,40 | -0,97% | 173,00 |
| 16.08.2024 | 105,60 | 105,60 | 103,40 | 103,40 | -1,52% | 214,00 |
| 15.08.2024 | 103,20 | 105,00 | 103,20 | 105,00 | 2,14% | 171,00 |
| 14.08.2024 | 102,80 | 103,40 | 102,80 | 102,80 | 0,00% | 83,00 |
| 13.08.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -1,53% | 1,00 |
| 12.08.2024 | 102,40 | 105,80 | 101,80 | 104,40 | 1,75% | 467,00 |
| 09.08.2024 | 103,40 | 104,40 | 101,40 | 102,60 | -1,16% | 162,00 |
| 08.08.2024 | 104,20 | 104,60 | 102,60 | 103,80 | 0,00% | 205,00 |
| 07.08.2024 | 105,20 | 105,20 | 103,20 | 103,80 | -0,38% | 102,00 |
| 06.08.2024 | 105,60 | 105,60 | 102,60 | 104,20 | -0,76% | 303,00 |
| 05.08.2024 | 102,80 | 105,60 | 101,40 | 105,00 | -0,94% | 330,00 |
| 02.08.2024 | 104,20 | 106,00 | 103,20 | 106,00 | 0,57% | 103,00 |
| 01.08.2024 | 105,80 | 106,80 | 104,60 | 105,40 | 0,57% | 99,00 |
| 31.07.2024 | 107,20 | 108,20 | 104,80 | 104,80 | -1,13% | 236,00 |
| 30.07.2024 | 105,00 | 106,20 | 104,20 | 106,00 | 1,15% | 250,00 |
| 29.07.2024 | 105,00 | 106,60 | 104,00 | 104,80 | -0,95% | 225,00 |
| 26.07.2024 | 107,00 | 107,00 | 105,80 | 105,80 | -1,31% | 92,00 |
| 25.07.2024 | 107,60 | 107,60 | 104,60 | 107,20 | -0,37% | 508,00 |
| 24.07.2024 | 108,40 | 108,40 | 107,20 | 107,60 | -1,65% | 122,00 |
| 23.07.2024 | 110,00 | 110,80 | 108,60 | 109,40 | -0,55% | 404,00 |
| 22.07.2024 | 109,80 | 110,00 | 108,80 | 110,00 | 0,00% | 124,00 |
| 19.07.2024 | 109,80 | 110,00 | 109,80 | 110,00 | 0,73% | 55,00 |
| 18.07.2024 | 108,80 | 109,80 | 108,80 | 109,20 | 1,49% | 173,00 |
| 17.07.2024 | 108,00 | 108,40 | 107,60 | 107,60 | -0,74% | 67,00 |
| 16.07.2024 | 108,20 | 108,40 | 108,00 | 108,40 | 0,37% | 305,00 |
| 15.07.2024 | 109,80 | 109,80 | 107,40 | 108,00 | -0,92% | 434,00 |
| 12.07.2024 | 109,00 | 110,00 | 108,60 | 109,00 | -0,73% | 212,00 |
| 11.07.2024 | 110,40 | 110,60 | 109,00 | 109,80 | -0,54% | 372,00 |
| 10.07.2024 | 108,60 | 110,40 | 108,60 | 110,40 | 2,03% | 353,00 |
| 09.07.2024 | 109,80 | 110,20 | 108,20 | 108,20 | -1,81% | 532,00 |
| 08.07.2024 | 110,00 | 110,80 | 109,80 | 110,20 | -0,54% | 303,00 |
| 05.07.2024 | 111,60 | 111,60 | 110,20 | 110,80 | -1,42% | 105,00 |
| 04.07.2024 | 114,00 | 114,00 | 112,00 | 112,40 | -0,53% | 130,00 |
| 03.07.2024 | 111,80 | 113,00 | 111,80 | 113,00 | 0,53% | 217,00 |
| 02.07.2024 | 110,40 | 112,60 | 110,40 | 112,40 | 1,08% | 172,00 |
| 01.07.2024 | 114,60 | 114,60 | 110,80 | 111,20 | -1,07% | 522,00 |
| 28.06.2024 | 113,40 | 114,20 | 112,00 | 112,40 | -1,58% | 233,00 |
| 27.06.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -0,70% | 10,00 |
| 26.06.2024 | 114,20 | 115,00 | 114,00 | 115,00 | 0,70% | 96,00 |
| 25.06.2024 | 114,00 | 114,20 | 112,60 | 114,20 | 0,71% | 191,00 |
| 24.06.2024 | 112,60 | 114,80 | 112,60 | 113,40 | 1,61% | 109,00 |
| 21.06.2024 | 111,80 | 111,80 | 111,40 | 111,60 | -0,53% | 14,00 |
| 20.06.2024 | 110,60 | 112,20 | 110,60 | 112,20 | 1,63% | 12,00 |
| 19.06.2024 | 110,20 | 110,40 | 109,80 | 110,40 | 0,18% | 313,00 |
| 18.06.2024 | 113,60 | 113,60 | 110,20 | 110,20 | -1,96% | 326,00 |
| 17.06.2024 | 112,80 | 113,60 | 112,40 | 112,40 | 0,18% | 91,00 |
| 14.06.2024 | 112,00 | 113,00 | 112,00 | 112,20 | 0,54% | 177,00 |
| 13.06.2024 | 113,60 | 113,80 | 110,80 | 111,60 | -2,62% | 516,00 |
| 12.06.2024 | 114,20 | 114,60 | 112,40 | 114,60 | 1,24% | 98,00 |
| 11.06.2024 | 115,00 | 115,00 | 113,20 | 113,20 | -1,57% | 298,00 |
| 10.06.2024 | 113,40 | 115,00 | 113,20 | 115,00 | 0,70% | 92,00 |
| 07.06.2024 | 115,60 | 115,60 | 114,20 | 114,20 | 0,00% | 86,00 |
| 06.06.2024 | 115,00 | 115,00 | 113,40 | 114,20 | -0,17% | 57,00 |
| 05.06.2024 | 114,40 | 116,00 | 114,20 | 114,40 | 0,18% | 229,00 |
| 04.06.2024 | 115,00 | 115,60 | 112,80 | 114,20 | -0,35% | 119,00 |
| 03.06.2024 | 115,60 | 115,80 | 114,40 | 114,60 | -0,35% | 135,00 |
| 31.05.2024 | 115,40 | 115,60 | 114,40 | 115,00 | -0,86% | 116,00 |
| 30.05.2024 | 115,00 | 116,00 | 114,20 | 116,00 | 0,17% | 105,00 |
| 29.05.2024 | 117,20 | 117,60 | 115,80 | 115,80 | -1,03% | 81,00 |
| 28.05.2024 | 116,80 | 117,00 | 116,60 | 117,00 | 0,86% | 81,00 |
| 27.05.2024 | 115,80 | 116,00 | 114,20 | 116,00 | -0,51% | 96,00 |
| 24.05.2024 | 114,80 | 116,60 | 114,80 | 116,60 | -0,68% | 308,00 |
| 23.05.2024 | 116,00 | 117,40 | 115,60 | 117,40 | 1,73% | 94,00 |
| 22.05.2024 | 115,00 | 115,40 | 113,80 | 115,40 | -2,20% | 561,00 |
| 21.05.2024 | 117,40 | 118,00 | 117,00 | 118,00 | 0,68% | 63,00 |
| 20.05.2024 | 118,80 | 118,80 | 117,20 | 117,20 | -0,17% | 45,00 |
| 17.05.2024 | 117,00 | 118,40 | 116,80 | 117,40 | 0,69% | 387,00 |
| 16.05.2024 | 116,00 | 116,60 | 116,00 | 116,60 | 1,39% | 176,00 |
| 15.05.2024 | 116,60 | 116,60 | 114,60 | 115,00 | -2,21% | 71,00 |
| 14.05.2024 | 116,00 | 117,60 | 114,80 | 117,60 | 2,62% | 172,00 |
| 13.05.2024 | 116,80 | 116,80 | 114,60 | 114,60 | -1,21% | 44,00 |
| 10.05.2024 | 113,80 | 116,40 | 113,80 | 116,00 | 1,75% | 260,00 |
| 09.05.2024 | 113,80 | 114,00 | 112,80 | 114,00 | 0,18% | 36,00 |
| 08.05.2024 | 113,80 | 114,20 | 113,60 | 113,80 | -0,18% | 74,00 |
| 07.05.2024 | 112,20 | 114,40 | 112,20 | 114,00 | 1,42% | 147,00 |
| 06.05.2024 | 113,00 | 113,00 | 111,40 | 112,40 | 0,00% | 368,00 |
| 03.05.2024 | 112,20 | 114,00 | 111,60 | 112,40 | 0,00% | 68,00 |