42,900€
0,70%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 3,29% | 24,00 |
24.07.2025 | 43,40 | 43,40 | 42,60 | 42,60 | -6,58% | 284,00 |
23.07.2025 | 45,00 | 45,60 | 44,00 | 45,60 | 2,24% | 552,00 |
22.07.2025 | 45,20 | 45,40 | 44,40 | 44,60 | -3,88% | 1.005,00 |
21.07.2025 | 46,40 | 46,40 | 44,60 | 46,40 | 4,98% | 210,00 |
18.07.2025 | 45,40 | 46,40 | 44,20 | 44,20 | -2,64% | 266,00 |
17.07.2025 | 45,80 | 46,00 | 45,20 | 45,40 | -1,30% | 1.020,00 |
16.07.2025 | 45,80 | 46,00 | 44,40 | 46,00 | 4,07% | 211,00 |
15.07.2025 | 45,00 | 45,40 | 44,20 | 44,20 | -1,78% | 221,00 |
14.07.2025 | 45,00 | 45,00 | 44,40 | 45,00 | 0,00% | 115,00 |
11.07.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,00% | 101,00 |
10.07.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | 240,00 |
09.07.2025 | 44,00 | 44,60 | 43,80 | 44,60 | -0,89% | 310,00 |
08.07.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 1,35% | 176,00 |
07.07.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -1,33% | 48,00 |
04.07.2025 | 45,00 | 45,00 | 43,00 | 45,00 | 4,65% | 242,00 |
03.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 140,00 |
02.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 10,00 |
01.07.2025 | 45,00 | 45,00 | 43,80 | 43,80 | 0,46% | 53,00 |
30.06.2025 | 43,00 | 43,60 | 43,00 | 43,60 | -3,54% | 105,00 |
27.06.2025 | 42,60 | 45,20 | 42,60 | 45,20 | 4,63% | 51,00 |
26.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 56,00 |
25.06.2025 | 43,20 | 43,20 | 43,00 | 43,20 | 0,00% | 643,00 |
24.06.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 0,00% | 9,00 |
23.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,70% | 1,00 |
20.06.2025 | 42,30 | 42,90 | 42,30 | 42,90 | 1,42% | - |
19.06.2025 | 42,50 | 42,90 | 42,30 | 42,30 | -2,08% | - |
18.06.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 1,41% | 139,00 |
17.06.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,93% | 100,00 |
16.06.2025 | 41,40 | 43,00 | 41,40 | 43,00 | 0,94% | 57,00 |
13.06.2025 | 42,20 | 42,60 | 41,60 | 42,60 | 0,00% | 502,00 |
12.06.2025 | 42,40 | 42,80 | 42,40 | 42,60 | -0,47% | 175,00 |
11.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 25,00 |
10.06.2025 | 44,00 | 44,00 | 42,60 | 42,60 | -1,84% | 132,00 |
09.06.2025 | 43,60 | 43,60 | 42,80 | 43,40 | 1,88% | - |
06.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,07% | 240,00 |
05.06.2025 | 43,60 | 43,60 | 42,80 | 43,50 | 0,23% | - |
04.06.2025 | 43,40 | 43,40 | 42,60 | 43,40 | -0,46% | 85,00 |
03.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -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 |