44,300€
0,45%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,68% | 135,00 |
| 14.08.2025 | 44,50 | 44,50 | 44,10 | 44,10 | -1,56% | - |
| 13.08.2025 | 43,80 | 44,80 | 43,00 | 44,80 | 2,75% | 467,00 |
| 12.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 286,00 |
| 11.08.2025 | 43,20 | 45,00 | 43,20 | 43,40 | 0,00% | 1.223,00 |
| 08.08.2025 | 44,00 | 44,40 | 43,40 | 43,40 | 0,46% | 203,00 |
| 07.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 210,00 |
| 06.08.2025 | 43,00 | 45,20 | 43,00 | 44,00 | -0,23% | 10,00 |
| 05.08.2025 | 43,90 | 44,10 | 43,20 | 44,10 | 0,23% | - |
| 04.08.2025 | 43,80 | 44,00 | 43,00 | 44,00 | 0,23% | 121,00 |
| 01.08.2025 | 43,90 | 43,90 | 43,20 | 43,90 | 1,62% | - |
| 31.07.2025 | 43,20 | 43,80 | 43,20 | 43,20 | -4,42% | 31,00 |
| 30.07.2025 | 42,40 | 45,20 | 42,40 | 45,20 | 3,20% | 1.040,00 |
| 29.07.2025 | 44,60 | 44,60 | 42,80 | 43,80 | 3,30% | 71,00 |
| 28.07.2025 | 44,00 | 44,00 | 42,40 | 42,40 | -3,64% | 5,00 |
| 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 |