21,900€
1,86%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,70 | 21,80 | 21,70 | 21,80 | 1,40% | - |
| 30.09.2025 | 21,60 | 21,60 | 21,40 | 21,50 | -1,38% | - |
| 29.09.2025 | 21,70 | 22,00 | 21,60 | 21,80 | 1,40% | - |
| 23.09.2025 | 21,60 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 22.09.2025 | 21,50 | 21,60 | 21,40 | 21,50 | -1,83% | - |
| 19.09.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 1,86% | - |
| 18.09.2025 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | 50,00 |
| 17.09.2025 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | - |
| 16.09.2025 | 21,50 | 21,60 | 21,40 | 21,60 | 0,93% | 1,00 |
| 15.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 12.09.2025 | 21,70 | 21,80 | 21,60 | 21,60 | -5,26% | - |
| 09.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 05.09.2025 | 22,90 | 23,00 | 22,70 | 22,90 | 0,00% | 1,00 |
| 04.09.2025 | 22,40 | 22,90 | 22,40 | 22,90 | 2,69% | - |
| 03.09.2025 | 22,60 | 22,80 | 22,30 | 22,30 | -1,76% | 7,00 |
| 02.09.2025 | 22,50 | 22,70 | 22,50 | 22,70 | 0,89% | 228,00 |
| 01.09.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 0,00% | 6,00 |
| 29.08.2025 | 23,00 | 23,20 | 22,50 | 22,50 | -1,75% | - |
| 28.08.2025 | 23,50 | 23,60 | 22,90 | 22,90 | -2,55% | - |
| 27.08.2025 | 23,40 | 23,60 | 23,20 | 23,50 | 0,86% | - |
| 26.08.2025 | 23,10 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 25.08.2025 | 23,20 | 23,40 | 23,00 | 23,10 | 0,00% | - |
| 22.08.2025 | 22,40 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 21.08.2025 | 22,60 | 22,70 | 22,30 | 22,50 | -0,44% | 5,00 |
| 20.08.2025 | 22,60 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 19.08.2025 | 22,40 | 22,70 | 22,00 | 22,70 | 0,89% | 300,00 |
| 18.08.2025 | 22,40 | 22,60 | 22,30 | 22,50 | 0,00% | - |
| 15.08.2025 | 23,00 | 23,00 | 22,30 | 22,50 | -1,75% | 1,00 |
| 14.08.2025 | 23,40 | 23,60 | 22,70 | 22,90 | -2,55% | - |
| 13.08.2025 | 23,00 | 23,50 | 22,90 | 23,50 | 1,73% | 433,00 |
| 12.08.2025 | 22,00 | 23,10 | 22,00 | 23,10 | 4,52% | 495,00 |
| 11.08.2025 | 22,00 | 22,20 | 21,90 | 22,10 | 0,91% | 12,00 |
| 08.08.2025 | 22,30 | 22,40 | 21,90 | 21,90 | -0,90% | 3,00 |
| 07.08.2025 | 22,40 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 06.08.2025 | 22,00 | 22,30 | 21,50 | 22,30 | 2,76% | - |
| 05.08.2025 | 20,70 | 23,10 | 20,70 | 21,70 | 4,83% | - |
| 04.08.2025 | 21,10 | 21,20 | 20,50 | 20,70 | -0,96% | 1,00 |
| 01.08.2025 | 21,50 | 21,60 | 20,70 | 20,90 | -3,69% | - |
| 31.07.2025 | 21,40 | 21,90 | 21,20 | 21,70 | 1,88% | - |
| 30.07.2025 | 21,60 | 21,70 | 21,30 | 21,30 | 0,00% | 1,00 |
| 29.07.2025 | 21,60 | 21,90 | 21,30 | 21,30 | -0,93% | - |
| 28.07.2025 | 21,60 | 21,80 | 21,50 | 21,50 | 0,94% | 1,00 |
| 25.07.2025 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 24.07.2025 | 20,80 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 23.07.2025 | 20,80 | 21,00 | 20,70 | 20,90 | 0,00% | - |
| 22.07.2025 | 21,00 | 21,20 | 20,70 | 20,90 | -1,88% | - |
| 21.07.2025 | 21,70 | 22,00 | 21,30 | 21,30 | -0,93% | 177,00 |
| 18.07.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -1,83% | 500,00 |
| 17.07.2025 | 21,30 | 21,90 | 21,20 | 21,90 | 3,79% | - |
| 16.07.2025 | 21,60 | 22,00 | 20,70 | 21,10 | -2,76% | - |
| 15.07.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 0,93% | 1,00 |
| 14.07.2025 | 21,40 | 21,60 | 21,30 | 21,50 | 0,00% | 158,00 |
| 11.07.2025 | 21,60 | 21,60 | 21,30 | 21,50 | -1,83% | 101,00 |
| 10.07.2025 | 21,20 | 21,90 | 21,20 | 21,90 | 2,82% | - |
| 09.07.2025 | 21,00 | 21,40 | 21,00 | 21,30 | 0,00% | - |
| 08.07.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 07.07.2025 | 21,00 | 21,10 | 20,70 | 20,90 | -0,95% | 48,00 |
| 03.07.2025 | 21,00 | 21,10 | 20,80 | 21,10 | 0,96% | 120,00 |
| 02.07.2025 | 20,80 | 21,00 | 20,70 | 20,90 | 0,97% | - |
| 01.07.2025 | 20,40 | 21,10 | 20,05 | 20,70 | 1,97% | - |
| 30.06.2025 | 20,60 | 20,80 | 20,30 | 20,30 | -1,93% | - |
| 27.06.2025 | 20,80 | 21,00 | 20,50 | 20,70 | 0,98% | - |
| 26.06.2025 | 20,30 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 25.06.2025 | 20,80 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 24.06.2025 | 20,60 | 20,90 | 20,50 | 20,70 | 1,97% | 13,00 |
| 23.06.2025 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 20.06.2025 | 20,30 | 20,60 | 20,10 | 20,30 | 0,74% | - |
| 19.06.2025 | 20,30 | 20,40 | 20,15 | 20,15 | -0,74% | - |
| 18.06.2025 | 20,20 | 20,50 | 20,20 | 20,30 | -0,98% | 213,00 |
| 17.06.2025 | 20,05 | 20,70 | 20,00 | 20,50 | 1,99% | - |
| 16.06.2025 | 20,30 | 20,50 | 20,05 | 20,10 | 0,00% | - |
| 13.06.2025 | 20,40 | 20,50 | 19,95 | 20,10 | -1,95% | - |
| 12.06.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 11.06.2025 | 21,40 | 21,70 | 20,90 | 20,90 | -3,69% | 125,00 |
| 10.06.2025 | 21,50 | 21,80 | 21,30 | 21,70 | 0,00% | 1,00 |
| 09.06.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 0,93% | - |
| 06.06.2025 | 21,50 | 21,80 | 21,30 | 21,50 | 0,94% | 660,00 |
| 05.06.2025 | 21,40 | 21,40 | 20,90 | 21,30 | -0,93% | 190,00 |
| 04.06.2025 | 21,60 | 21,70 | 21,30 | 21,50 | -0,92% | 12,00 |
| 03.06.2025 | 21,30 | 21,70 | 21,10 | 21,70 | 2,84% | 1,00 |
| 02.06.2025 | 21,40 | 21,60 | 21,10 | 21,10 | -1,86% | 103,00 |
| 30.05.2025 | 21,70 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 29.05.2025 | 22,20 | 22,30 | 21,50 | 21,50 | -0,92% | - |
| 28.05.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | 100,00 |
| 27.05.2025 | 21,80 | 22,10 | 21,50 | 22,10 | 1,38% | 1,00 |
| 26.05.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 1,40% | - |
| 23.05.2025 | 21,50 | 21,70 | 21,10 | 21,50 | -0,92% | - |
| 22.05.2025 | 21,80 | 21,80 | 21,50 | 21,70 | 0,00% | 140,00 |
| 21.05.2025 | 22,20 | 22,20 | 21,70 | 21,70 | -3,56% | 100,00 |
| 20.05.2025 | 22,60 | 22,80 | 22,30 | 22,50 | -0,88% | - |
| 19.05.2025 | 22,80 | 22,80 | 22,40 | 22,70 | -0,87% | 1,00 |
| 16.05.2025 | 22,50 | 23,10 | 22,30 | 22,90 | 1,78% | 5,00 |
| 15.05.2025 | 22,40 | 22,70 | 22,20 | 22,50 | -0,88% | 151,00 |
| 14.05.2025 | 23,20 | 23,20 | 22,50 | 22,70 | -2,58% | - |
| 13.05.2025 | 22,80 | 23,50 | 22,60 | 23,30 | 1,75% | 2,00 |
| 12.05.2025 | 22,00 | 23,10 | 22,00 | 22,90 | 4,57% | - |
| 09.05.2025 | 22,00 | 22,20 | 21,70 | 21,90 | -0,90% | 61,00 |
| 08.05.2025 | 21,00 | 22,50 | 21,00 | 22,10 | 5,74% | 5,00 |
| 07.05.2025 | 22,40 | 22,60 | 20,70 | 20,90 | -6,28% | 467,00 |
| 06.05.2025 | 23,70 | 23,90 | 21,90 | 22,30 | -7,47% | 2,00 |