36,400€
-0,55%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,40 | 36,40 | 36,20 | 36,40 | -0,55% | 1,00 |
| 05.03.2026 | 36,40 | 36,60 | 36,00 | 36,60 | 0,00% | 124,00 |
| 04.03.2026 | 36,60 | 36,80 | 36,40 | 36,60 | 2,23% | 637,00 |
| 03.03.2026 | 34,80 | 35,80 | 34,80 | 35,80 | 0,00% | 303,00 |
| 02.03.2026 | 35,20 | 36,60 | 35,00 | 35,80 | -1,10% | 1.681,00 |
| 27.02.2026 | 40,80 | 41,00 | 34,00 | 36,20 | -11,27% | 5.785,00 |
| 26.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 150,00 |
| 25.02.2026 | 40,80 | 41,00 | 40,60 | 40,60 | -0,49% | 277,00 |
| 24.02.2026 | 40,20 | 40,80 | 40,00 | 40,80 | 1,49% | 916,00 |
| 23.02.2026 | 39,80 | 40,20 | 39,80 | 40,20 | 1,01% | 1.071,00 |
| 20.02.2026 | 39,40 | 39,80 | 39,40 | 39,80 | -0,50% | 352,00 |
| 19.02.2026 | 39,00 | 40,00 | 38,80 | 40,00 | 2,56% | 1.160,00 |
| 18.02.2026 | 39,60 | 39,80 | 39,00 | 39,00 | 0,52% | 914,00 |
| 17.02.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 3,00 |
| 16.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 1,00 |
| 13.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | 95,00 |
| 12.02.2026 | 39,00 | 39,40 | 38,60 | 39,40 | -1,01% | 240,00 |
| 10.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 20,00 |
| 09.02.2026 | 39,00 | 39,80 | 38,80 | 39,80 | 3,11% | 967,00 |
| 05.02.2026 | 39,80 | 39,80 | 38,60 | 38,60 | -1,53% | 448,00 |
| 04.02.2026 | 39,40 | 39,80 | 39,20 | 39,20 | 0,51% | 144,00 |
| 03.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 104,00 |
| 02.02.2026 | 39,00 | 39,40 | 39,00 | 39,40 | -2,48% | 36,00 |
| 29.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 4,00 |
| 27.01.2026 | 40,00 | 40,00 | 39,60 | 39,60 | -0,50% | 415,00 |
| 26.01.2026 | 38,60 | 39,80 | 38,60 | 39,80 | 1,53% | 126,00 |
| 23.01.2026 | 39,40 | 39,60 | 39,20 | 39,20 | -1,01% | 652,00 |
| 22.01.2026 | 39,40 | 39,60 | 39,40 | 39,60 | 2,59% | 137,00 |
| 21.01.2026 | 39,40 | 39,40 | 38,60 | 38,60 | -1,53% | 68,00 |
| 20.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | 20,00 |
| 19.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 15,00 |
| 16.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 8,00 |
| 15.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | 60,00 |
| 14.01.2026 | 39,20 | 39,80 | 38,60 | 38,60 | 0,00% | 103,00 |
| 13.01.2026 | 38,60 | 39,80 | 38,60 | 38,60 | 0,00% | 195,00 |
| 12.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | 35,00 |
| 09.01.2026 | 39,40 | 39,80 | 38,80 | 39,80 | 4,74% | 118,00 |
| 08.01.2026 | 38,20 | 38,80 | 37,80 | 38,00 | -1,04% | 683,00 |
| 07.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 100,00 |
| 06.01.2026 | 39,20 | 39,40 | 38,20 | 38,20 | 0,00% | 282,00 |
| 05.01.2026 | 39,40 | 39,40 | 38,20 | 38,20 | -0,52% | 1.103,00 |
| 02.01.2026 | 38,40 | 39,40 | 38,40 | 38,40 | 0,00% | 127,00 |
| 30.12.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 45,00 |
| 29.12.2025 | 38,80 | 38,80 | 38,40 | 38,40 | -2,04% | 255,00 |
| 23.12.2025 | 39,20 | 39,20 | 38,20 | 39,20 | 2,08% | 807,00 |
| 22.12.2025 | 38,40 | 38,40 | 38,20 | 38,40 | -0,52% | 461,00 |
| 19.12.2025 | 38,40 | 38,60 | 38,40 | 38,60 | 0,52% | 1.414,00 |
| 18.12.2025 | 39,00 | 39,00 | 38,40 | 38,40 | -1,54% | 271,00 |
| 17.12.2025 | 38,80 | 39,00 | 38,80 | 39,00 | 2,09% | 140,00 |
| 16.12.2025 | 39,00 | 39,00 | 38,20 | 38,20 | -2,55% | 917,00 |
| 15.12.2025 | 38,60 | 39,20 | 38,60 | 39,20 | 2,08% | 137,00 |
| 12.12.2025 | 38,40 | 38,40 | 38,20 | 38,40 | -0,52% | 260,00 |
| 11.12.2025 | 39,60 | 39,60 | 38,60 | 38,60 | -0,52% | 50,00 |
| 10.12.2025 | 38,20 | 38,80 | 38,20 | 38,80 | 0,52% | 150,00 |
| 09.12.2025 | 38,40 | 38,60 | 38,00 | 38,60 | 0,00% | 1.533,00 |
| 08.12.2025 | 38,00 | 38,60 | 38,00 | 38,60 | -2,03% | 150,00 |
| 05.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 13,00 |
| 03.12.2025 | 38,40 | 39,40 | 38,40 | 39,40 | 1,03% | 140,00 |
| 01.12.2025 | 37,80 | 39,00 | 37,80 | 39,00 | 2,63% | 645,00 |
| 28.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 205,00 |
| 26.11.2025 | 39,00 | 39,00 | 37,80 | 38,20 | -1,55% | 381,00 |
| 25.11.2025 | 37,80 | 38,80 | 37,80 | 38,80 | 1,04% | 571,00 |
| 24.11.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -0,52% | 59,00 |
| 21.11.2025 | 37,40 | 38,60 | 37,40 | 38,60 | 0,52% | 224,00 |
| 18.11.2025 | 38,40 | 38,40 | 38,20 | 38,40 | -2,04% | 784,00 |
| 17.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | 5,00 |
| 14.11.2025 | 38,40 | 38,40 | 38,20 | 38,40 | -2,54% | 575,00 |
| 12.11.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 2,60% | 19,00 |
| 11.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | 100,00 |
| 10.11.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -1,54% | 326,00 |
| 07.11.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | 101,00 |
| 05.11.2025 | 39,20 | 39,80 | 38,40 | 39,80 | 3,65% | 58,00 |
| 04.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 150,00 |
| 03.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 19,00 |
| 31.10.2025 | 39,40 | 39,40 | 39,00 | 39,00 | -1,52% | 139,00 |
| 30.10.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 322,00 |
| 29.10.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -1,00% | 110,00 |
| 28.10.2025 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | 200,00 |
| 27.10.2025 | 39,60 | 40,40 | 39,60 | 40,00 | -0,99% | 120,00 |
| 24.10.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | 13,00 |
| 23.10.2025 | 40,60 | 40,80 | 39,60 | 39,60 | 1,54% | 420,00 |
| 22.10.2025 | 41,20 | 41,20 | 39,00 | 39,00 | -4,41% | 650,00 |
| 21.10.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | 25,00 |
| 20.10.2025 | 40,80 | 42,00 | 40,80 | 42,00 | 2,94% | 120,00 |
| 17.10.2025 | 41,60 | 42,20 | 40,80 | 40,80 | -1,92% | 231,00 |
| 16.10.2025 | 42,80 | 42,80 | 41,60 | 41,60 | -1,89% | 106,00 |
| 15.10.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 2,91% | 192,00 |
| 14.10.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -1,90% | 135,00 |
| 13.10.2025 | 43,00 | 43,00 | 42,00 | 42,00 | -4,55% | 356,00 |
| 10.10.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -1,79% | 300,00 |
| 06.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 10,00 |
| 03.10.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 3,26% | 200,00 |
| 02.10.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,46% | 400,00 |
| 01.10.2025 | 43,80 | 43,80 | 43,20 | 43,20 | 0,47% | 135,00 |
| 30.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 10,00 |
| 29.09.2025 | 43,20 | 43,40 | 43,00 | 43,00 | 0,00% | 193,00 |
| 26.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 50,00 |
| 25.09.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | 165,00 |
| 24.09.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -1,83% | 18,00 |
| 23.09.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 101,00 |