24,000€
-0,41%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | - |
| 03.03.2025 | 24,80 | 24,80 | 24,10 | 24,10 | -2,43% | 5,00 |
| 28.02.2025 | 24,40 | 24,90 | 24,30 | 24,70 | 1,65% | 50,00 |
| 27.02.2025 | 24,40 | 24,70 | 24,20 | 24,30 | 0,00% | 89,00 |
| 26.02.2025 | 24,00 | 24,50 | 23,90 | 24,30 | 1,67% | 200,00 |
| 25.02.2025 | 24,00 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 24.02.2025 | 24,00 | 24,40 | 23,90 | 23,90 | -0,83% | 89,00 |
| 21.02.2025 | 25,20 | 25,70 | 24,10 | 24,10 | -5,49% | 760,00 |
| 20.02.2025 | 25,60 | 25,70 | 24,50 | 25,50 | -0,78% | 847,00 |
| 19.02.2025 | 25,90 | 26,40 | 25,70 | 25,70 | 0,00% | 20,00 |
| 18.02.2025 | 25,80 | 25,90 | 25,50 | 25,70 | 0,00% | 160,00 |
| 17.02.2025 | 25,60 | 26,00 | 25,60 | 25,70 | 0,78% | 51,00 |
| 14.02.2025 | 25,90 | 25,90 | 25,30 | 25,50 | -1,54% | 20,00 |
| 13.02.2025 | 25,20 | 25,90 | 25,10 | 25,90 | 3,19% | 720,00 |
| 12.02.2025 | 25,90 | 26,00 | 24,70 | 25,10 | -3,09% | 599,00 |
| 11.02.2025 | 26,00 | 26,20 | 25,70 | 25,90 | -1,52% | 4,00 |
| 10.02.2025 | 26,40 | 26,60 | 25,70 | 26,30 | -0,75% | - |
| 07.02.2025 | 26,80 | 26,90 | 25,90 | 26,50 | -0,75% | 42,00 |
| 06.02.2025 | 26,30 | 27,10 | 26,10 | 26,70 | 3,89% | 60,00 |
| 05.02.2025 | 22,20 | 26,30 | 22,20 | 25,70 | 15,25% | 95,00 |
| 04.02.2025 | 22,20 | 22,50 | 22,00 | 22,30 | 0,00% | - |
| 03.02.2025 | 22,10 | 22,50 | 21,70 | 22,30 | 0,90% | 101,00 |
| 31.01.2025 | 22,20 | 22,40 | 21,90 | 22,10 | 0,00% | - |
| 30.01.2025 | 22,00 | 22,40 | 21,80 | 22,10 | 0,91% | 650,00 |
| 29.01.2025 | 22,20 | 22,50 | 21,90 | 21,90 | -1,79% | 100,00 |
| 28.01.2025 | 22,00 | 22,30 | 21,70 | 22,30 | 1,83% | - |
| 27.01.2025 | 22,00 | 22,10 | 21,60 | 21,90 | 0,00% | 250,00 |
| 24.01.2025 | 22,60 | 22,80 | 21,90 | 21,90 | -3,52% | - |
| 23.01.2025 | 22,60 | 22,90 | 22,40 | 22,70 | 0,89% | 100,00 |
| 22.01.2025 | 22,70 | 22,70 | 22,40 | 22,50 | 0,00% | 140,00 |
| 21.01.2025 | 22,50 | 22,70 | 22,10 | 22,50 | 1,35% | - |
| 20.01.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -0,45% | 100,00 |
| 17.01.2025 | 22,40 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 16.01.2025 | 22,00 | 22,40 | 21,90 | 22,30 | 0,90% | 30,00 |
| 15.01.2025 | 21,80 | 22,40 | 21,60 | 22,10 | 1,84% | 1,00 |
| 14.01.2025 | 21,70 | 22,00 | 21,60 | 21,70 | 0,00% | 195,00 |
| 13.01.2025 | 21,20 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 10.01.2025 | 21,50 | 21,50 | 20,90 | 21,10 | -1,40% | 63,00 |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | - |
| 08.01.2025 | 21,30 | 21,50 | 20,90 | 21,50 | 0,94% | 23,00 |
| 07.01.2025 | 21,40 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 06.01.2025 | 21,60 | 21,70 | 21,00 | 21,50 | -0,92% | 864,00 |
| 03.01.2025 | 21,80 | 22,00 | 21,60 | 21,70 | 0,00% | 11,00 |
| 02.01.2025 | 21,80 | 22,10 | 21,70 | 21,70 | 0,46% | 101,00 |
| 30.12.2024 | 21,60 | 21,80 | 21,40 | 21,60 | -0,46% | 42,00 |
| 27.12.2024 | 22,00 | 22,00 | 21,50 | 21,70 | -0,91% | 190,00 |
| 23.12.2024 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 20.12.2024 | 22,00 | 22,10 | 21,50 | 21,90 | -0,90% | 672,00 |
| 19.12.2024 | 22,20 | 22,50 | 21,80 | 22,10 | 0,00% | 147,00 |
| 18.12.2024 | 22,80 | 23,10 | 22,10 | 22,10 | -2,64% | 108,00 |
| 17.12.2024 | 23,40 | 23,40 | 22,70 | 22,70 | -3,40% | 147,00 |
| 16.12.2024 | 23,20 | 23,50 | 23,10 | 23,50 | 1,73% | 1,00 |
| 13.12.2024 | 23,40 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 12.12.2024 | 23,60 | 23,70 | 23,10 | 23,50 | -0,84% | 138,00 |
| 11.12.2024 | 23,60 | 24,00 | 23,50 | 23,70 | 0,85% | 15,00 |
| 10.12.2024 | 23,60 | 23,90 | 23,30 | 23,50 | 0,00% | 70,00 |
| 09.12.2024 | 24,00 | 24,20 | 23,50 | 23,50 | -1,67% | - |
| 06.12.2024 | 23,80 | 24,20 | 23,70 | 23,90 | 0,00% | - |
| 05.12.2024 | 24,20 | 24,20 | 23,70 | 23,90 | -0,83% | 1,00 |
| 04.12.2024 | 24,40 | 24,60 | 23,90 | 24,10 | -0,82% | - |
| 03.12.2024 | 24,40 | 24,60 | 24,00 | 24,30 | 0,00% | - |
| 02.12.2024 | 23,70 | 24,70 | 23,70 | 24,30 | 2,53% | - |
| 29.11.2024 | 23,70 | 23,90 | 23,70 | 23,70 | 0,00% | - |
| 28.11.2024 | 23,60 | 23,80 | 23,60 | 23,70 | 0,00% | 50,00 |
| 27.11.2024 | 24,20 | 24,20 | 23,50 | 23,70 | -1,66% | 1,00 |
| 26.11.2024 | 24,60 | 24,60 | 23,90 | 24,10 | -2,43% | - |
| 25.11.2024 | 24,20 | 24,70 | 24,00 | 24,70 | 2,49% | 100,00 |
| 22.11.2024 | 23,80 | 24,20 | 23,80 | 24,10 | 0,84% | - |
| 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% | - |