43,900€
0,23%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 43,60 | 44,00 | 43,40 | 44,00 | 0,46% | 38,00 |
| 02.06.2025 | 43,60 | 43,80 | 43,40 | 43,80 | -1,57% | 28,00 |
| 30.05.2025 | 43,80 | 44,70 | 43,20 | 44,50 | 1,83% | - |
| 29.05.2025 | 43,70 | 43,80 | 43,20 | 43,70 | 2,58% | - |
| 28.05.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -2,29% | 399,00 |
| 27.05.2025 | 43,60 | 43,70 | 43,20 | 43,60 | -0,23% | - |
| 26.05.2025 | 43,90 | 43,90 | 43,40 | 43,70 | 1,63% | - |
| 23.05.2025 | 42,60 | 44,60 | 42,60 | 43,00 | 1,90% | 498,00 |
| 22.05.2025 | 42,00 | 42,20 | 41,80 | 42,20 | 0,48% | 504,00 |
| 21.05.2025 | 42,80 | 42,80 | 42,00 | 42,00 | 0,00% | 94,00 |
| 20.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 60,00 |
| 19.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | 275,00 |
| 16.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | 9,00 |
| 15.05.2025 | 42,40 | 42,80 | 42,40 | 42,80 | -1,61% | 11,00 |
| 14.05.2025 | 43,00 | 43,60 | 42,60 | 43,50 | 2,59% | - |
| 13.05.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 3,41% | 90,00 |
| 12.05.2025 | 41,60 | 42,80 | 40,60 | 41,00 | -5,96% | 1.280,00 |
| 09.05.2025 | 44,20 | 44,20 | 43,60 | 43,60 | 0,00% | 21,00 |
| 08.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,63% | 10,00 |
| 07.05.2025 | 43,60 | 43,90 | 42,90 | 42,90 | -3,38% | - |
| 06.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 6,00 |
| 05.05.2025 | 44,20 | 45,20 | 42,60 | 42,60 | -3,40% | 482,00 |
| 02.05.2025 | 43,70 | 44,10 | 43,70 | 44,10 | -2,43% | - |
| 30.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 3,20% | 1,00 |
| 29.04.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 1,86% | - |
| 28.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 100,00 |
| 25.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | 20,00 |
| 24.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 40,00 |
| 23.04.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,96% | 400,00 |
| 22.04.2025 | 41,20 | 41,60 | 41,00 | 41,60 | 0,97% | 480,00 |
| 17.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 281,00 |
| 16.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,67% | 7,00 |
| 15.04.2025 | 41,90 | 42,00 | 41,80 | 41,90 | 1,21% | - |
| 14.04.2025 | 39,80 | 41,60 | 39,80 | 41,40 | 2,99% | 184,00 |
| 11.04.2025 | 39,60 | 40,20 | 39,60 | 40,20 | -1,47% | 210,00 |
| 10.04.2025 | 40,40 | 41,20 | 40,40 | 40,80 | 0,00% | - |
| 09.04.2025 | 40,40 | 41,10 | 40,40 | 40,80 | 0,00% | - |
| 08.04.2025 | 39,60 | 40,80 | 39,60 | 40,80 | 2,51% | 96,00 |
| 07.04.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -0,50% | 247,00 |
| 04.04.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | 235,00 |
| 03.04.2025 | 41,90 | 42,00 | 41,60 | 41,60 | -1,42% | - |
| 02.04.2025 | 42,20 | 42,20 | 42,00 | 42,20 | 0,00% | 307,00 |
| 01.04.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 55,00 |
| 31.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 70,00 |
| 28.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 25,00 |
| 27.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | 50,00 |
| 26.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | 10,00 |
| 25.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | 90,00 |
| 24.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,20% | 25,00 |
| 21.03.2025 | 41,60 | 41,80 | 41,60 | 41,70 | -1,18% | - |
| 20.03.2025 | 40,60 | 42,20 | 40,60 | 42,20 | 0,96% | 71,00 |
| 19.03.2025 | 41,80 | 42,10 | 41,00 | 41,80 | -2,79% | - |
| 18.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,86% | 10,00 |
| 17.03.2025 | 40,00 | 41,40 | 40,00 | 41,40 | -0,96% | 326,00 |
| 14.03.2025 | 41,60 | 41,80 | 41,40 | 41,80 | -0,71% | 255,00 |
| 13.03.2025 | 42,20 | 42,30 | 42,00 | 42,10 | -1,17% | - |
| 12.03.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | - |
| 11.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 146,00 |
| 10.03.2025 | 43,20 | 43,20 | 42,00 | 42,00 | -0,71% | 35,00 |
| 07.03.2025 | 42,40 | 42,70 | 42,30 | 42,30 | 0,24% | - |
| 06.03.2025 | 42,60 | 43,20 | 42,20 | 42,20 | -1,40% | 259,00 |
| 05.03.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 1,90% | 535,00 |
| 04.03.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,96% | - |
| 03.03.2025 | 42,40 | 42,40 | 41,60 | 41,60 | -1,42% | 76,00 |
| 28.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | 100,00 |
| 27.02.2025 | 42,20 | 42,40 | 41,40 | 41,40 | -1,90% | 115,00 |
| 26.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | 80,00 |
| 25.02.2025 | 42,40 | 42,60 | 42,20 | 42,60 | -1,39% | - |
| 24.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | 69,00 |
| 21.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,19% | 42,00 |
| 20.02.2025 | 42,00 | 42,20 | 41,80 | 41,90 | 1,21% | - |
| 19.02.2025 | 41,80 | 41,80 | 41,40 | 41,40 | 1,97% | 200,00 |
| 18.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 25,00 |
| 17.02.2025 | 41,00 | 41,60 | 40,60 | 41,60 | 2,46% | 450,00 |
| 14.02.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | 50,00 |
| 13.02.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 25,00 |
| 12.02.2025 | 42,00 | 42,00 | 41,80 | 42,00 | -0,47% | 126,00 |
| 11.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | 140,00 |
| 10.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | 250,00 |
| 07.02.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -0,70% | 157,00 |
| 06.02.2025 | 41,70 | 42,90 | 41,60 | 42,90 | 2,88% | - |
| 05.02.2025 | 41,90 | 42,20 | 41,00 | 41,70 | -0,48% | - |
| 04.02.2025 | 41,70 | 42,10 | 41,60 | 41,90 | -1,64% | - |
| 03.02.2025 | 41,60 | 42,60 | 41,60 | 42,60 | 1,67% | 100,00 |
| 31.01.2025 | 41,90 | 42,10 | 41,80 | 41,90 | 0,72% | - |
| 30.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 100,00 |
| 29.01.2025 | 42,60 | 42,60 | 41,80 | 42,00 | -0,94% | 670,00 |
| 28.01.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 6,53% | 540,00 |
| 27.01.2025 | 41,60 | 41,60 | 39,80 | 39,80 | -4,78% | 597,00 |
| 24.01.2025 | 42,40 | 42,40 | 41,80 | 41,80 | 0,48% | 20,00 |
| 23.01.2025 | 43,00 | 43,00 | 41,60 | 41,60 | -5,02% | 270,00 |
| 22.01.2025 | 43,00 | 43,80 | 42,00 | 43,80 | 4,29% | 297,00 |
| 21.01.2025 | 42,00 | 42,00 | 41,60 | 42,00 | 2,44% | 690,00 |
| 20.01.2025 | 40,00 | 41,00 | 39,60 | 41,00 | 0,49% | 1.737,00 |
| 17.01.2025 | 40,40 | 40,80 | 39,40 | 40,80 | 2,00% | 382,00 |
| 16.01.2025 | 39,40 | 40,20 | 39,40 | 40,00 | 1,52% | 300,00 |
| 15.01.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 0,51% | 928,00 |
| 14.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 260,00 |
| 13.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 160,00 |
| 10.01.2025 | 39,80 | 40,60 | 39,60 | 39,60 | 0,00% | 353,00 |