17,450€
-2,79%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 17,95 | 18,10 | 17,35 | 17,45 | -2,79% | 1,00 |
| 05.09.2024 | 18,25 | 18,30 | 17,85 | 17,95 | -1,64% | - |
| 04.09.2024 | 18,55 | 18,65 | 18,15 | 18,25 | -2,14% | 150,00 |
| 03.09.2024 | 19,35 | 19,50 | 18,55 | 18,65 | -3,87% | 35,00 |
| 02.09.2024 | 19,40 | 19,40 | 19,35 | 19,40 | 0,26% | - |
| 30.08.2024 | 19,10 | 19,45 | 19,05 | 19,35 | 1,57% | - |
| 29.08.2024 | 19,10 | 19,30 | 18,95 | 19,05 | 0,00% | 5,00 |
| 28.08.2024 | 18,75 | 19,25 | 18,70 | 19,05 | 2,14% | 30,00 |
| 27.08.2024 | 18,70 | 18,80 | 18,50 | 18,65 | -0,53% | 525,00 |
| 26.08.2024 | 18,65 | 18,95 | 18,40 | 18,75 | 0,54% | 150,00 |
| 23.08.2024 | 18,50 | 18,75 | 18,45 | 18,65 | 1,08% | - |
| 22.08.2024 | 18,45 | 18,60 | 18,35 | 18,45 | 0,00% | - |
| 21.08.2024 | 18,25 | 18,75 | 18,20 | 18,45 | 1,65% | - |
| 20.08.2024 | 18,60 | 18,60 | 18,05 | 18,15 | -2,16% | 2,00 |
| 19.08.2024 | 18,50 | 18,60 | 18,35 | 18,55 | 0,00% | - |
| 16.08.2024 | 18,70 | 18,75 | 18,45 | 18,55 | -0,54% | 15,00 |
| 15.08.2024 | 18,25 | 18,95 | 18,20 | 18,65 | 2,75% | 1,00 |
| 14.08.2024 | 18,15 | 18,25 | 17,85 | 18,15 | 0,55% | 186,00 |
| 13.08.2024 | 17,85 | 18,15 | 17,80 | 18,05 | 1,12% | - |
| 12.08.2024 | 18,20 | 18,25 | 17,75 | 17,85 | -1,65% | 300,00 |
| 09.08.2024 | 18,65 | 18,70 | 17,95 | 18,15 | -2,68% | - |
| 08.08.2024 | 18,50 | 18,85 | 18,40 | 18,65 | 1,08% | - |
| 07.08.2024 | 18,20 | 19,00 | 18,15 | 18,45 | 0,54% | 329,00 |
| 06.08.2024 | 20,05 | 20,20 | 17,65 | 18,35 | 5,76% | 7.051,00 |
| 05.08.2024 | 17,80 | 17,85 | 16,85 | 17,35 | -3,34% | 4.610,00 |
| 02.08.2024 | 18,60 | 18,60 | 17,75 | 17,95 | -3,75% | - |
| 01.08.2024 | 19,15 | 19,30 | 18,55 | 18,65 | -2,10% | - |
| 31.07.2024 | 18,95 | 19,35 | 18,75 | 19,05 | 0,53% | - |
| 30.07.2024 | 19,10 | 19,35 | 18,85 | 18,95 | -0,52% | - |
| 29.07.2024 | 19,10 | 19,45 | 18,95 | 19,05 | 0,00% | - |
| 26.07.2024 | 18,80 | 19,15 | 18,75 | 19,05 | 1,06% | - |
| 25.07.2024 | 18,45 | 19,15 | 18,30 | 18,85 | 2,17% | 1,00 |
| 24.07.2024 | 18,90 | 18,95 | 18,45 | 18,45 | -2,12% | 60,00 |
| 23.07.2024 | 18,60 | 18,95 | 18,50 | 18,85 | 1,07% | - |
| 22.07.2024 | 18,10 | 18,65 | 18,10 | 18,65 | 3,32% | 441,00 |
| 19.07.2024 | 18,15 | 18,30 | 17,95 | 18,05 | -0,55% | - |
| 18.07.2024 | 18,40 | 18,55 | 18,05 | 18,15 | -1,09% | - |
| 17.07.2024 | 18,50 | 18,75 | 18,25 | 18,35 | -1,08% | 39,00 |
| 16.07.2024 | 18,20 | 18,65 | 18,00 | 18,55 | 2,20% | 1,00 |
| 15.07.2024 | 17,80 | 18,25 | 17,75 | 18,15 | 2,25% | 96,00 |
| 12.07.2024 | 17,55 | 17,85 | 17,45 | 17,75 | 1,14% | 32,00 |
| 11.07.2024 | 17,10 | 17,55 | 16,95 | 17,55 | 2,33% | - |
| 10.07.2024 | 16,65 | 17,15 | 16,65 | 17,15 | 3,00% | - |
| 09.07.2024 | 17,05 | 17,05 | 16,65 | 16,65 | -1,77% | 600,00 |
| 08.07.2024 | 17,05 | 17,25 | 16,95 | 16,95 | 0,00% | 32,00 |
| 05.07.2024 | 16,95 | 17,05 | 16,85 | 16,95 | 0,00% | - |
| 04.07.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,00% | - |
| 03.07.2024 | 16,90 | 17,00 | 16,85 | 16,95 | 0,59% | - |
| 02.07.2024 | 16,35 | 16,90 | 16,25 | 16,85 | 3,06% | 120,00 |
| 01.07.2024 | 16,65 | 16,85 | 16,35 | 16,35 | -2,39% | 18,00 |
| 28.06.2024 | 16,45 | 16,75 | 16,45 | 16,75 | 1,82% | - |
| 27.06.2024 | 16,30 | 16,65 | 16,25 | 16,45 | 0,61% | 306,00 |
| 26.06.2024 | 16,40 | 16,45 | 16,15 | 16,35 | 0,00% | 300,00 |
| 25.06.2024 | 16,40 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 24.06.2024 | 16,30 | 16,55 | 16,25 | 16,35 | 0,62% | - |
| 21.06.2024 | 16,20 | 16,25 | 15,95 | 16,25 | 0,62% | - |
| 20.06.2024 | 16,25 | 16,35 | 16,05 | 16,15 | -0,62% | - |
| 19.06.2024 | 16,35 | 16,35 | 16,25 | 16,25 | 0,00% | - |
| 18.06.2024 | 16,30 | 16,40 | 16,15 | 16,25 | 0,00% | 52,00 |
| 17.06.2024 | 16,10 | 16,35 | 16,00 | 16,25 | 1,25% | 51,00 |
| 14.06.2024 | 16,50 | 16,50 | 16,05 | 16,05 | -2,43% | 40,00 |
| 13.06.2024 | 16,60 | 16,65 | 16,25 | 16,45 | -1,20% | - |
| 12.06.2024 | 16,50 | 17,00 | 16,45 | 16,65 | 1,22% | - |
| 11.06.2024 | 16,40 | 16,45 | 16,35 | 16,45 | 1,23% | - |
| 10.06.2024 | 16,25 | 16,35 | 16,15 | 16,25 | 0,00% | - |
| 07.06.2024 | 16,20 | 16,25 | 16,05 | 16,25 | 0,62% | 310,00 |
| 06.06.2024 | 16,30 | 16,35 | 16,15 | 16,15 | -1,22% | 60,00 |
| 05.06.2024 | 16,40 | 16,45 | 16,25 | 16,35 | 0,62% | - |
| 04.06.2024 | 16,40 | 16,45 | 16,25 | 16,25 | -1,22% | - |
| 03.06.2024 | 17,10 | 17,25 | 16,35 | 16,45 | -4,08% | - |
| 31.05.2024 | 17,00 | 17,15 | 16,75 | 17,15 | 0,59% | - |
| 30.05.2024 | 16,65 | 17,60 | 16,65 | 17,05 | 0,59% | - |
| 29.05.2024 | 16,90 | 16,95 | 16,65 | 16,95 | 0,00% | - |
| 28.05.2024 | 17,35 | 17,35 | 16,75 | 16,95 | -2,31% | - |
| 27.05.2024 | 17,30 | 17,35 | 17,25 | 17,35 | 0,58% | - |
| 24.05.2024 | 17,45 | 17,55 | 17,25 | 17,25 | -1,71% | - |
| 23.05.2024 | 17,50 | 17,55 | 17,35 | 17,55 | 0,57% | 227,00 |
| 22.05.2024 | 17,60 | 17,75 | 17,45 | 17,45 | -1,13% | 200,00 |
| 21.05.2024 | 17,50 | 17,65 | 17,45 | 17,65 | -0,56% | - |
| 20.05.2024 | 17,70 | 17,75 | 17,55 | 17,75 | 0,57% | - |
| 17.05.2024 | 17,85 | 17,85 | 17,40 | 17,65 | 0,00% | 538,00 |
| 16.05.2024 | 17,60 | 17,65 | 17,45 | 17,65 | 0,57% | 1,00 |
| 15.05.2024 | 17,75 | 17,85 | 17,55 | 17,55 | -1,13% | 1,00 |
| 14.05.2024 | 17,75 | 17,95 | 17,65 | 17,75 | 0,00% | 50,00 |
| 13.05.2024 | 17,90 | 18,00 | 17,25 | 17,75 | -1,11% | - |
| 10.05.2024 | 17,80 | 18,05 | 17,55 | 17,95 | 1,13% | 190,00 |
| 09.05.2024 | 17,50 | 17,75 | 17,35 | 17,75 | 0,57% | 8,00 |
| 08.05.2024 | 16,80 | 17,65 | 16,65 | 17,65 | 5,37% | 130,00 |
| 07.05.2024 | 18,05 | 18,50 | 16,45 | 16,75 | 8,41% | 849,00 |
| 06.05.2024 | 15,05 | 15,45 | 15,05 | 15,45 | 2,66% | - |
| 03.05.2024 | 15,20 | 15,25 | 14,95 | 15,05 | 0,00% | - |
| 02.05.2024 | 14,80 | 15,05 | 14,80 | 15,05 | 1,35% | - |
| 30.04.2024 | 15,10 | 15,15 | 14,85 | 14,85 | -1,33% | - |
| 29.04.2024 | 14,90 | 15,15 | 14,90 | 15,05 | 0,00% | - |
| 26.04.2024 | 15,10 | 15,25 | 14,95 | 15,05 | 0,00% | - |
| 25.04.2024 | 15,20 | 15,20 | 14,95 | 15,05 | -1,31% | - |
| 24.04.2024 | 15,10 | 15,35 | 15,05 | 15,25 | 0,66% | 11,00 |
| 23.04.2024 | 14,80 | 15,15 | 14,80 | 15,15 | 2,02% | - |
| 22.04.2024 | 15,00 | 15,15 | 14,85 | 14,85 | -1,33% | - |
| 19.04.2024 | 14,80 | 15,05 | 14,80 | 15,05 | 1,35% | 200,00 |