23,765€
0,15%
Echtzeit-Aktienkurs Mueller Water Products Inc.
Bid:
Ask:
Aktienkurse zur Mueller Water Products Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,67% | - |
| 26.03.2026 | 24,10 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 25.03.2026 | 24,50 | 24,50 | 24,30 | 24,30 | 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 | -1,65% | - |
| 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% | - |
| 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 | 0,40% | - |
| 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 | -1,18% | - |
| 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 | -1,95% | - |
| 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 | 0,00% | - |
| 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% | - |
| 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 | 2,15% | - |
| 04.02.2026 | 23,40 | 23,80 | 23,20 | 23,30 | -1,69% | - |
| 03.02.2026 | 23,60 | 23,80 | 23,60 | 23,70 | 5,80% | 41,00 |
| 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% | - |
| 26.01.2026 | 22,40 | 22,50 | 22,40 | 22,40 | -0,44% | - |
| 21.01.2026 | 22,20 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 20.01.2026 | 22,30 | 22,70 | 22,00 | 22,30 | 0,90% | - |
| 14.01.2026 | 21,60 | 22,10 | 21,60 | 22,10 | 3,27% | - |
| 12.01.2026 | 21,50 | 21,60 | 21,40 | 21,40 | -1,38% | - |
| 09.01.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 2,36% | - |
| 07.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | - |
| 30.12.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,00% | - |
| 29.12.2025 | 21,10 | 21,20 | 20,90 | 20,90 | -1,42% | - |
| 16.12.2025 | 21,20 | 21,30 | 21,20 | 21,20 | 0,47% | - |
| 12.12.2025 | 21,20 | 21,20 | 21,10 | 21,10 | 0,00% | - |
| 03.12.2025 | 21,00 | 21,30 | 20,80 | 21,10 | 0,96% | 95,00 |
| 01.12.2025 | 20,90 | 20,90 | 20,70 | 20,90 | -1,88% | - |
| 26.11.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | 429,00 |
| 25.11.2025 | 20,50 | 21,10 | 20,40 | 21,10 | 1,93% | - |
| 24.11.2025 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 21.11.2025 | 20,20 | 20,70 | 20,05 | 20,50 | 4,06% | - |
| 18.11.2025 | 19,65 | 19,80 | 19,60 | 19,70 | -1,50% | - |
| 17.11.2025 | 20,05 | 20,05 | 19,85 | 20,00 | 0,76% | - |
| 14.11.2025 | 19,80 | 19,95 | 19,65 | 19,85 | -2,22% | 184,00 |
| 12.11.2025 | 20,20 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 10.11.2025 | 20,60 | 21,10 | 20,30 | 20,30 | -8,97% | 100,00 |
| 03.11.2025 | 22,20 | 22,40 | 22,10 | 22,30 | 0,90% | - |
| 31.10.2025 | 22,00 | 22,10 | 22,00 | 22,10 | -0,45% | 1,00 |
| 29.10.2025 | 22,10 | 22,50 | 22,00 | 22,20 | -0,45% | 100,00 |
| 28.10.2025 | 22,10 | 22,30 | 22,10 | 22,30 | 0,45% | - |
| 24.10.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 1,37% | 1,00 |
| 22.10.2025 | 22,30 | 22,50 | 21,90 | 21,90 | 0,00% | - |
| 20.10.2025 | 21,80 | 22,10 | 21,50 | 21,90 | -0,45% | - |
| 16.10.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 15.10.2025 | 21,90 | 22,10 | 21,80 | 21,90 | -0,90% | - |
| 08.10.2025 | 22,00 | 22,20 | 21,80 | 22,10 | 0,00% | 28,00 |
| 07.10.2025 | 22,00 | 22,10 | 21,90 | 22,10 | -1,34% | - |
| 06.10.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 03.10.2025 | 22,20 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 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 |