42,700€
0,71%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 42,40 | 42,70 | 42,40 | 42,70 | 0,71% | - |
| 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 |
| 09.01.2025 | 39,20 | 39,60 | 39,20 | 39,60 | -1,00% | 85,00 |
| 08.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | 20,00 |
| 07.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | 60,00 |
| 06.01.2025 | 38,80 | 39,80 | 38,80 | 39,00 | 0,00% | 48,00 |
| 03.01.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 1,56% | 72,00 |
| 02.01.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 240,00 |
| 30.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 6,00 |
| 27.12.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 1,56% | 99,00 |
| 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 |