23,800€
-0,42%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 23,60 | 24,10 | 23,40 | 23,90 | 1,70% | 120,00 |
| 20.11.2024 | 23,10 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 19.11.2024 | 23,00 | 23,10 | 22,50 | 23,10 | 0,00% | 1.000,00 |
| 18.11.2024 | 23,00 | 23,60 | 22,90 | 23,10 | 0,00% | 312,00 |
| 15.11.2024 | 23,00 | 23,50 | 23,00 | 23,10 | -0,86% | 1,00 |
| 14.11.2024 | 23,60 | 24,00 | 23,10 | 23,30 | -1,69% | 3,00 |
| 13.11.2024 | 23,60 | 23,90 | 23,60 | 23,70 | 0,00% | 50,00 |
| 12.11.2024 | 24,40 | 24,60 | 23,70 | 23,70 | -2,47% | 54,00 |
| 11.11.2024 | 24,00 | 24,70 | 24,00 | 24,30 | 1,67% | 688,00 |
| 08.11.2024 | 22,30 | 24,00 | 22,20 | 23,90 | 7,17% | 244,00 |
| 07.11.2024 | 22,40 | 22,50 | 21,50 | 22,30 | 0,00% | 356,00 |
| 06.11.2024 | 21,40 | 23,10 | 21,40 | 22,30 | 7,73% | 975,00 |
| 05.11.2024 | 20,30 | 20,70 | 19,85 | 20,70 | 1,97% | - |
| 04.11.2024 | 20,05 | 20,30 | 19,95 | 20,30 | 0,00% | - |
| 01.11.2024 | 19,85 | 20,30 | 19,80 | 20,30 | 2,27% | - |
| 31.10.2024 | 20,30 | 20,30 | 19,65 | 19,85 | -2,22% | 361,00 |
| 30.10.2024 | 20,10 | 20,50 | 19,95 | 20,30 | 1,00% | - |
| 29.10.2024 | 19,85 | 20,50 | 19,85 | 20,10 | 0,50% | 1.168,00 |
| 28.10.2024 | 19,50 | 20,50 | 19,50 | 20,00 | -0,50% | 440,00 |
| 25.10.2024 | 20,20 | 20,40 | 20,10 | 20,10 | -0,99% | - |
| 24.10.2024 | 20,40 | 20,60 | 20,10 | 20,30 | -0,98% | 75,00 |
| 23.10.2024 | 20,40 | 20,60 | 20,30 | 20,50 | 0,00% | 113,00 |
| 22.10.2024 | 20,50 | 20,60 | 20,30 | 20,50 | -0,97% | 75,00 |
| 21.10.2024 | 20,70 | 20,90 | 20,50 | 20,70 | -0,48% | 478,00 |
| 18.10.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 17.10.2024 | 21,00 | 21,00 | 20,50 | 20,90 | 0,00% | 89,00 |
| 16.10.2024 | 21,00 | 21,30 | 20,80 | 20,90 | -0,95% | 1,00 |
| 15.10.2024 | 21,00 | 21,30 | 20,90 | 21,10 | 0,96% | 1,00 |
| 14.10.2024 | 20,80 | 21,10 | 20,50 | 20,90 | 0,97% | 200,00 |
| 11.10.2024 | 20,05 | 20,70 | 20,00 | 20,70 | 2,99% | - |
| 10.10.2024 | 20,20 | 20,30 | 19,65 | 20,10 | -0,99% | 10,00 |
| 09.10.2024 | 20,20 | 20,80 | 20,10 | 20,30 | 0,00% | - |
| 08.10.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -2,87% | 50,00 |
| 07.10.2024 | 20,05 | 20,90 | 19,90 | 20,90 | 3,98% | - |
| 04.10.2024 | 19,60 | 20,30 | 19,60 | 20,10 | 2,29% | 80,00 |
| 03.10.2024 | 19,45 | 19,65 | 19,35 | 19,65 | 1,03% | - |
| 02.10.2024 | 19,30 | 19,45 | 19,20 | 19,45 | 1,04% | - |
| 01.10.2024 | 19,50 | 19,55 | 19,15 | 19,25 | -0,52% | - |
| 30.09.2024 | 19,05 | 19,45 | 18,90 | 19,35 | 1,57% | - |
| 27.09.2024 | 19,05 | 19,25 | 18,95 | 19,05 | 0,53% | 85,00 |
| 26.09.2024 | 18,95 | 19,15 | 18,95 | 18,95 | 0,00% | 200,00 |
| 25.09.2024 | 18,80 | 18,95 | 18,75 | 18,95 | 0,00% | - |
| 24.09.2024 | 19,10 | 19,25 | 18,85 | 18,95 | -0,52% | - |
| 23.09.2024 | 18,90 | 19,20 | 18,85 | 19,05 | 1,06% | 35,00 |
| 20.09.2024 | 19,05 | 19,10 | 18,75 | 18,85 | -0,53% | - |
| 19.09.2024 | 18,60 | 19,05 | 18,60 | 18,95 | 2,16% | 32,00 |
| 18.09.2024 | 18,50 | 18,85 | 18,40 | 18,55 | 0,00% | - |
| 17.09.2024 | 18,30 | 18,75 | 18,30 | 18,55 | 1,09% | - |
| 16.09.2024 | 18,20 | 18,45 | 18,15 | 18,35 | 0,55% | 1,00 |
| 13.09.2024 | 17,90 | 18,35 | 17,90 | 18,25 | 1,67% | - |
| 12.09.2024 | 17,90 | 18,05 | 17,75 | 17,95 | 0,56% | 30,00 |
| 11.09.2024 | 17,65 | 17,95 | 17,55 | 17,85 | 0,56% | - |
| 10.09.2024 | 17,55 | 17,75 | 17,55 | 17,75 | 1,14% | - |
| 09.09.2024 | 17,55 | 17,75 | 17,45 | 17,55 | 0,57% | - |
| 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% | - |