38,600€
4,32%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 39,80 | 40,00 | 38,40 | 38,40 | 3,78% | 88,00 |
| 20.12.2024 | 38,60 | 38,60 | 37,00 | 37,00 | -3,14% | 100,00 |
| 19.12.2024 | 38,60 | 39,60 | 37,00 | 38,20 | -3,05% | 1.282,00 |
| 18.12.2024 | 39,80 | 39,80 | 38,40 | 39,40 | -1,50% | 2.606,00 |
| 17.12.2024 | 40,20 | 40,40 | 40,00 | 40,00 | -0,99% | 360,00 |
| 16.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,76% | 40,00 |
| 13.12.2024 | 40,00 | 40,10 | 39,70 | 39,70 | -2,22% | - |
| 12.12.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 2,78% | 75,00 |
| 11.12.2024 | 39,40 | 39,60 | 39,40 | 39,50 | 0,25% | - |
| 10.12.2024 | 39,60 | 39,60 | 39,40 | 39,40 | 1,03% | - |
| 09.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 103,00 |
| 06.12.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 2,56% | 191,00 |
| 05.12.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 2,63% | 180,00 |
| 04.12.2024 | 37,00 | 38,20 | 37,00 | 38,00 | -0,52% | 650,00 |
| 03.12.2024 | 38,00 | 38,20 | 37,40 | 38,20 | 3,24% | 183,00 |
| 02.12.2024 | 36,60 | 37,80 | 36,60 | 37,00 | -2,63% | 830,00 |
| 29.11.2024 | 37,80 | 38,00 | 36,20 | 38,00 | 3,83% | 1.012,00 |
| 28.11.2024 | 37,00 | 37,00 | 36,60 | 36,60 | -1,08% | 5,00 |
| 27.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 90,00 |
| 26.11.2024 | 37,00 | 37,00 | 36,20 | 36,20 | -4,23% | 203,00 |
| 25.11.2024 | 36,80 | 37,80 | 36,20 | 37,80 | 2,72% | 750,00 |
| 22.11.2024 | 35,00 | 36,80 | 35,00 | 36,80 | 6,36% | 644,00 |
| 21.11.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 250,00 |
| 20.11.2024 | 35,20 | 35,40 | 34,00 | 34,00 | -3,41% | 441,00 |
| 19.11.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,57% | 480,00 |
| 18.11.2024 | 36,40 | 36,40 | 34,80 | 35,00 | -3,85% | 666,00 |
| 15.11.2024 | 36,00 | 36,80 | 35,80 | 36,40 | 2,25% | - |
| 14.11.2024 | 36,00 | 36,00 | 34,80 | 35,60 | -0,56% | 287,00 |
| 13.11.2024 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | 170,00 |
| 12.11.2024 | 39,40 | 39,40 | 36,00 | 36,00 | -6,25% | 1.058,00 |
| 11.11.2024 | 40,00 | 40,00 | 37,60 | 38,40 | -2,04% | 2.386,00 |
| 08.11.2024 | 40,00 | 40,00 | 39,20 | 39,20 | -4,39% | 444,00 |
| 07.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 30,00 |
| 06.11.2024 | 40,80 | 40,80 | 40,60 | 40,60 | -0,49% | 295,00 |
| 05.11.2024 | 41,20 | 41,20 | 40,80 | 40,80 | -0,97% | 72,00 |
| 04.11.2024 | 40,80 | 41,60 | 40,80 | 41,20 | 1,48% | 205,00 |
| 01.11.2024 | 40,80 | 40,80 | 40,60 | 40,60 | -2,87% | 100,00 |
| 31.10.2024 | 41,20 | 41,80 | 41,20 | 41,80 | 0,00% | 278,00 |
| 30.10.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -0,71% | 108,00 |
| 29.10.2024 | 42,10 | 42,40 | 41,90 | 42,10 | -1,17% | - |
| 28.10.2024 | 42,60 | 42,60 | 41,80 | 42,60 | 0,95% | 86,00 |
| 25.10.2024 | 43,80 | 43,90 | 42,20 | 42,20 | -3,65% | - |
| 24.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 23.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 22.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 10,00 |
| 21.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 24,00 |
| 18.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 10,00 |
| 17.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 50,00 |
| 16.10.2024 | 43,40 | 43,40 | 42,40 | 42,40 | -3,64% | 223,00 |
| 15.10.2024 | 44,80 | 45,20 | 43,00 | 44,00 | -3,51% | 740,00 |
| 14.10.2024 | 45,00 | 45,60 | 44,00 | 45,60 | -2,98% | 283,00 |
| 11.10.2024 | 47,00 | 47,00 | 46,40 | 47,00 | 0,00% | 131,00 |
| 10.10.2024 | 44,80 | 47,00 | 44,80 | 47,00 | 5,38% | 225,00 |
| 09.10.2024 | 45,40 | 46,00 | 44,60 | 44,60 | 1,36% | 52,00 |
| 08.10.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -2,22% | 69,00 |
| 07.10.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 5,00 |
| 04.10.2024 | 43,80 | 45,00 | 42,80 | 45,00 | 3,21% | 201,00 |
| 03.10.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 1,87% | 110,00 |
| 02.10.2024 | 43,80 | 43,80 | 42,80 | 42,80 | -0,93% | 190,00 |
| 01.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 10,00 |
| 30.09.2024 | 42,20 | 42,80 | 42,20 | 42,80 | -0,47% | 300,00 |
| 27.09.2024 | 42,00 | 43,00 | 42,00 | 43,00 | 1,42% | 178,00 |
| 26.09.2024 | 41,00 | 42,40 | 40,60 | 42,40 | 2,66% | 430,00 |
| 25.09.2024 | 41,40 | 41,60 | 41,30 | 41,30 | 1,72% | - |
| 24.09.2024 | 42,20 | 42,20 | 40,60 | 40,60 | 1,00% | 150,00 |
| 23.09.2024 | 40,80 | 41,00 | 39,20 | 40,20 | -0,99% | 660,00 |
| 20.09.2024 | 42,40 | 43,20 | 40,60 | 40,60 | -4,25% | 778,00 |
| 19.09.2024 | 43,40 | 43,80 | 42,40 | 42,40 | -2,75% | 475,00 |
| 18.09.2024 | 43,80 | 43,80 | 43,50 | 43,60 | -2,24% | - |
| 17.09.2024 | 46,00 | 47,00 | 44,60 | 44,60 | 0,00% | 534,00 |
| 16.09.2024 | 45,80 | 45,80 | 44,40 | 44,60 | -0,89% | 145,00 |
| 13.09.2024 | 45,60 | 45,60 | 44,80 | 45,00 | -5,46% | 555,00 |
| 12.09.2024 | 47,80 | 48,00 | 47,60 | 47,60 | -1,24% | 392,00 |
| 11.09.2024 | 45,40 | 48,20 | 45,00 | 48,20 | -2,03% | 1.617,00 |
| 10.09.2024 | 49,40 | 49,40 | 48,80 | 49,20 | -0,40% | 151,00 |
| 09.09.2024 | 50,50 | 50,50 | 49,40 | 49,40 | 0,00% | 266,00 |
| 06.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 69,00 |
| 05.09.2024 | 49,60 | 50,50 | 49,40 | 49,40 | -0,40% | 1.175,00 |
| 04.09.2024 | 49,20 | 50,00 | 49,20 | 49,60 | -3,69% | 111,00 |
| 03.09.2024 | 51,00 | 51,50 | 50,00 | 51,50 | 0,00% | 310,00 |
| 02.09.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,98% | 37,00 |
| 30.08.2024 | 51,00 | 51,25 | 51,00 | 51,00 | 0,99% | - |
| 29.08.2024 | 51,50 | 51,50 | 50,50 | 50,50 | -1,94% | 361,00 |
| 28.08.2024 | 52,50 | 52,50 | 51,50 | 51,50 | 0,00% | 268,00 |
| 27.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 1,00 |
| 26.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 105,00 |
| 23.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | 89,00 |
| 22.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -1,90% | 80,00 |
| 21.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 48,00 |
| 20.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 29,00 |
| 19.08.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -1,90% | 107,00 |
| 16.08.2024 | 52,00 | 52,50 | 51,50 | 52,50 | -1,87% | 243,00 |
| 15.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 50,00 |
| 14.08.2024 | 52,50 | 53,00 | 52,50 | 53,00 | -0,93% | - |
| 13.08.2024 | 52,00 | 53,50 | 52,00 | 53,50 | 0,00% | 99,00 |
| 12.08.2024 | 53,00 | 53,50 | 53,00 | 53,50 | 0,94% | 630,00 |
| 09.08.2024 | 53,50 | 53,50 | 53,00 | 53,00 | 0,00% | 340,00 |
| 08.08.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -1,85% | 301,00 |
| 07.08.2024 | 54,50 | 54,50 | 53,50 | 54,00 | 0,00% | 1.021,00 |
| 06.08.2024 | 53,50 | 54,00 | 53,50 | 54,00 | 3,85% | 460,00 |