21,700€
0,93%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 21,50 | 21,70 | 20,80 | 21,50 | 0,00% | 50,00 |
| 10.04.2025 | 22,60 | 22,70 | 20,90 | 21,50 | -5,29% | - |
| 09.04.2025 | 20,30 | 22,90 | 20,00 | 22,70 | 8,61% | 140,00 |
| 08.04.2025 | 21,10 | 22,10 | 20,50 | 20,90 | 0,00% | 637,00 |
| 07.04.2025 | 20,60 | 22,10 | 19,00 | 20,90 | -1,88% | 938,00 |
| 04.04.2025 | 21,90 | 22,00 | 20,70 | 21,30 | -3,62% | 46,00 |
| 03.04.2025 | 23,30 | 23,40 | 21,70 | 22,10 | -8,30% | - |
| 02.04.2025 | 24,00 | 24,10 | 23,40 | 24,10 | 0,84% | 1,00 |
| 01.04.2025 | 23,40 | 23,90 | 23,10 | 23,90 | 1,70% | - |
| 31.03.2025 | 23,60 | 23,70 | 23,10 | 23,50 | 0,00% | 542,00 |
| 28.03.2025 | 24,30 | 24,50 | 23,20 | 23,50 | -3,29% | 226,00 |
| 27.03.2025 | 24,70 | 24,70 | 24,10 | 24,30 | -2,41% | - |
| 26.03.2025 | 24,60 | 25,10 | 24,40 | 24,90 | 0,81% | - |
| 25.03.2025 | 25,70 | 25,80 | 24,40 | 24,70 | -3,89% | 475,00 |
| 24.03.2025 | 24,80 | 25,70 | 24,80 | 25,70 | 3,21% | 1.791,00 |
| 21.03.2025 | 25,60 | 25,80 | 24,50 | 24,90 | -3,11% | 833,00 |
| 20.03.2025 | 26,10 | 26,30 | 25,30 | 25,70 | -0,77% | 410,00 |
| 19.03.2025 | 25,30 | 26,10 | 25,30 | 25,90 | 2,37% | 110,00 |
| 18.03.2025 | 25,50 | 25,90 | 25,30 | 25,30 | -0,78% | 1,00 |
| 17.03.2025 | 24,90 | 25,90 | 24,70 | 25,50 | 1,59% | 521,00 |
| 14.03.2025 | 24,30 | 25,20 | 24,30 | 25,10 | 3,29% | 125,00 |
| 13.03.2025 | 24,50 | 24,90 | 24,10 | 24,30 | -1,62% | - |
| 12.03.2025 | 24,50 | 24,90 | 24,20 | 24,70 | 1,65% | 56,00 |
| 11.03.2025 | 24,70 | 24,90 | 23,70 | 24,30 | -2,80% | - |
| 10.03.2025 | 24,00 | 25,20 | 23,40 | 25,00 | 8,23% | - |
| 07.03.2025 | 23,00 | 23,30 | 22,30 | 23,10 | 0,00% | 180,00 |
| 06.03.2025 | 23,20 | 23,30 | 22,80 | 23,10 | -0,86% | - |
| 05.03.2025 | 23,40 | 23,40 | 22,90 | 23,30 | -0,85% | 70,00 |
| 04.03.2025 | 24,00 | 24,00 | 23,30 | 23,50 | -2,49% | - |
| 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 |