22,800€
1,31%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 22,37 | 23,02 | 22,35 | 22,87 | 1,60% | 1.223,00 |
| 17.06.2026 | 22,60 | 22,78 | 22,46 | 22,51 | -0,31% | - |
| 16.06.2026 | 22,27 | 22,67 | 22,15 | 22,58 | 0,94% | - |
| 15.06.2026 | 22,46 | 22,74 | 22,27 | 22,37 | -0,09% | 121,00 |
| 12.06.2026 | 22,17 | 22,58 | 22,13 | 22,39 | 0,31% | - |
| 11.06.2026 | 22,27 | 22,52 | 22,06 | 22,32 | -1,24% | - |
| 10.06.2026 | 22,60 | 22,77 | 22,38 | 22,60 | 0,04% | - |
| 09.06.2026 | 22,01 | 22,72 | 21,93 | 22,59 | 1,39% | 7,00 |
| 08.06.2026 | 21,89 | 22,35 | 21,88 | 22,28 | 2,86% | 21,00 |
| 05.06.2026 | 21,60 | 21,67 | 21,44 | 21,66 | -0,76% | - |
| 04.06.2026 | 21,70 | 21,85 | 21,66 | 21,82 | 1,54% | - |
| 03.06.2026 | 21,55 | 21,71 | 21,46 | 21,49 | 0,37% | - |
| 02.06.2026 | 21,13 | 21,47 | 21,07 | 21,41 | 0,92% | - |
| 01.06.2026 | 21,66 | 21,92 | 20,83 | 21,22 | -3,08% | 48,00 |
| 29.05.2026 | 21,81 | 21,94 | 21,71 | 21,89 | 0,97% | - |
| 28.05.2026 | 22,14 | 22,23 | 21,53 | 21,68 | -1,92% | - |
| 27.05.2026 | 22,45 | 22,45 | 21,96 | 22,11 | 0,96% | 1,00 |
| 26.05.2026 | 21,89 | 21,92 | 21,89 | 21,90 | -0,27% | - |
| 25.05.2026 | 21,92 | 21,97 | 21,90 | 21,96 | 0,66% | - |
| 22.05.2026 | 21,69 | 21,91 | 21,56 | 21,81 | 0,58% | - |
| 21.05.2026 | 21,85 | 22,01 | 21,53 | 21,69 | -0,25% | - |
| 20.05.2026 | 21,55 | 21,85 | 21,46 | 21,74 | 0,18% | - |
| 19.05.2026 | 22,05 | 22,26 | 21,59 | 21,70 | -1,61% | 1,00 |
| 18.05.2026 | 21,79 | 22,29 | 21,74 | 22,06 | 0,39% | 1,00 |
| 15.05.2026 | 22,15 | 22,42 | 21,90 | 21,97 | -0,25% | 1,00 |
| 14.05.2026 | 21,78 | 22,23 | 21,59 | 22,03 | 1,38% | - |
| 13.05.2026 | 21,61 | 21,85 | 21,46 | 21,73 | 0,21% | 1,00 |
| 12.05.2026 | 21,96 | 22,10 | 21,55 | 21,68 | -1,52% | - |
| 11.05.2026 | 22,34 | 22,48 | 22,00 | 22,02 | -3,95% | - |
| 08.05.2026 | 22,93 | 23,15 | 22,85 | 22,92 | -0,91% | - |
| 07.05.2026 | 23,13 | 23,59 | 22,97 | 23,13 | -0,30% | - |
| 06.05.2026 | 23,53 | 23,91 | 22,75 | 23,20 | -1,51% | - |
| 05.05.2026 | 23,36 | 23,79 | 23,06 | 23,56 | 1,27% | 1,00 |
| 04.05.2026 | 23,38 | 23,66 | 23,07 | 23,26 | -1,84% | 1,00 |
| 30.04.2026 | 23,60 | 23,88 | 23,44 | 23,70 | -0,02% | - |
| 29.04.2026 | 24,09 | 24,17 | 23,55 | 23,70 | -1,13% | - |
| 28.04.2026 | 24,22 | 24,34 | 23,77 | 23,97 | -0,95% | 25,00 |
| 27.04.2026 | 23,99 | 24,25 | 23,84 | 24,20 | 0,85% | - |
| 24.04.2026 | 24,03 | 24,29 | 23,76 | 24,00 | -0,15% | - |
| 23.04.2026 | 23,61 | 24,12 | 23,51 | 24,03 | 1,84% | - |
| 22.04.2026 | 23,70 | 23,94 | 23,49 | 23,60 | 0,15% | - |
| 21.04.2026 | 23,42 | 23,71 | 23,24 | 23,56 | 1,22% | 1,00 |
| 20.04.2026 | 24,57 | 24,72 | 23,20 | 23,28 | -6,86% | - |
| 17.04.2026 | 24,25 | 25,00 | 24,08 | 24,99 | 2,86% | - |
| 16.04.2026 | 24,77 | 24,96 | 24,20 | 24,30 | -1,80% | 1,00 |
| 15.04.2026 | 25,60 | 25,76 | 24,56 | 24,74 | -3,81% | - |
| 14.04.2026 | 25,80 | 26,06 | 25,62 | 25,72 | 0,10% | - |
| 13.04.2026 | 25,24 | 25,70 | 25,09 | 25,70 | 0,63% | - |
| 10.04.2026 | 25,75 | 26,04 | 25,38 | 25,54 | -0,95% | 121,00 |
| 09.04.2026 | 24,88 | 25,89 | 24,65 | 25,78 | 3,66% | 25,00 |
| 08.04.2026 | 24,45 | 25,06 | 24,41 | 24,87 | 3,00% | - |
| 07.04.2026 | 24,06 | 24,42 | 23,76 | 24,15 | 0,19% | - |
| 02.04.2026 | 24,00 | 24,20 | 24,00 | 24,10 | -0,82% | - |
| 01.04.2026 | 23,80 | 24,30 | 23,60 | 24,30 | 1,67% | - |
| 31.03.2026 | 23,60 | 24,10 | 23,30 | 23,90 | 1,27% | 4,00 |
| 30.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 27.03.2026 | 24,10 | 24,10 | 23,50 | 23,50 | -4,08% | - |
| 26.03.2026 | 24,10 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 25.03.2026 | 24,50 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 24.03.2026 | 24,10 | 24,50 | 23,90 | 24,30 | 0,83% | - |
| 23.03.2026 | 23,30 | 24,50 | 23,30 | 24,10 | 2,55% | - |
| 20.03.2026 | 23,50 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 19.03.2026 | 23,90 | 24,10 | 23,30 | 23,90 | 0,00% | - |
| 18.03.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 0,00% | - |
| 17.03.2026 | 24,10 | 24,30 | 23,70 | 23,90 | -1,65% | 211,00 |
| 16.03.2026 | 24,60 | 24,60 | 24,30 | 24,30 | -0,82% | 2,00 |
| 13.03.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 2,51% | - |
| 12.03.2026 | 24,30 | 24,30 | 23,90 | 23,90 | -1,65% | - |
| 11.03.2026 | 24,10 | 24,30 | 23,90 | 24,30 | 0,00% | - |
| 10.03.2026 | 24,10 | 24,50 | 23,90 | 24,30 | 2,10% | 4,00 |
| 09.03.2026 | 23,80 | 24,00 | 23,70 | 23,80 | -4,80% | - |
| 06.03.2026 | 25,00 | 25,00 | 24,80 | 25,00 | -1,19% | - |
| 05.03.2026 | 25,40 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 04.03.2026 | 25,30 | 25,50 | 25,00 | 25,30 | 0,40% | - |
| 03.03.2026 | 25,20 | 25,20 | 25,10 | 25,20 | -0,40% | - |
| 02.03.2026 | 25,20 | 25,50 | 24,90 | 25,30 | -1,56% | 1,00 |
| 27.02.2026 | 25,60 | 25,90 | 25,50 | 25,70 | 1,98% | - |
| 26.02.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,40% | - |
| 25.02.2026 | 25,50 | 25,80 | 24,90 | 25,30 | -0,78% | - |
| 24.02.2026 | 25,20 | 25,50 | 25,10 | 25,50 | 0,39% | 16,00 |
| 23.02.2026 | 25,40 | 25,40 | 25,30 | 25,40 | 0,79% | - |
| 20.02.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,40% | - |
| 19.02.2026 | 25,20 | 25,50 | 25,00 | 25,30 | -1,56% | 8,00 |
| 18.02.2026 | 25,50 | 25,70 | 25,20 | 25,70 | 1,58% | 10,00 |
| 17.02.2026 | 25,40 | 25,50 | 25,10 | 25,30 | -0,39% | - |
| 16.02.2026 | 25,20 | 25,80 | 25,20 | 25,40 | 0,40% | 57,00 |
| 13.02.2026 | 25,20 | 25,50 | 25,10 | 25,30 | 2,02% | - |
| 12.02.2026 | 24,80 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 11.02.2026 | 24,80 | 25,00 | 24,70 | 24,80 | 0,40% | - |
| 10.02.2026 | 24,80 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 09.02.2026 | 24,60 | 24,90 | 24,40 | 24,90 | 4,62% | 1,00 |
| 06.02.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,42% | - |
| 05.02.2026 | 23,30 | 24,30 | 23,20 | 23,70 | 1,72% | 1,00 |
| 04.02.2026 | 23,40 | 23,80 | 23,20 | 23,30 | -1,69% | - |
| 03.02.2026 | 23,60 | 23,80 | 23,60 | 23,70 | 0,00% | 41,00 |
| 02.02.2026 | 22,60 | 23,70 | 22,60 | 23,70 | 3,49% | 29,00 |
| 30.01.2026 | 22,50 | 22,90 | 22,40 | 22,90 | 2,23% | - |
| 29.01.2026 | 22,30 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 28.01.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 1,35% | - |
| 27.01.2026 | 22,70 | 22,80 | 22,30 | 22,30 | -0,45% | - |