21,715€
-0,25%
Echtzeit-Aktienkurs Mueller Water Products
Bid:
Ask:
Aktienkurse zur Mueller Water Products Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 21,88 | 22,11 | 21,75 | 21,75 | -0,11% | - |
| 11.11.2026 | 21,89 | 22,03 | 21,64 | 21,77 | -0,41% | - |
| 10.11.2026 | 21,89 | 21,90 | 21,86 | 21,86 | 0,60% | - |
| 09.11.2026 | 21,61 | 21,88 | 21,30 | 21,73 | 0,28% | 105,00 |
| 06.11.2026 | 21,83 | 22,05 | 21,56 | 21,67 | -1,19% | - |
| 05.11.2026 | 21,42 | 22,76 | 21,42 | 21,93 | 2,84% | 58,00 |
| 04.11.2026 | 21,01 | 21,53 | 20,71 | 21,33 | 0,73% | 2,00 |
| 03.11.2026 | 21,35 | 21,56 | 21,17 | 21,17 | -1,33% | - |
| 02.11.2026 | 20,44 | 21,46 | 20,32 | 21,46 | 5,61% | 54,00 |
| 30.10.2026 | 20,42 | 20,66 | 20,32 | 20,32 | -0,39% | 382,00 |
| 29.10.2026 | 19,91 | 20,40 | 19,73 | 20,40 | 3,46% | 27,00 |
| 28.10.2026 | 20,10 | 20,27 | 19,67 | 19,71 | -2,37% | 85,00 |
| 27.10.2026 | 20,16 | 20,32 | 20,01 | 20,19 | 0,15% | 7,00 |
| 26.10.2026 | 19,88 | 20,19 | 19,84 | 20,16 | 1,24% | - |
| 23.10.2026 | 19,83 | 20,64 | 19,72 | 19,91 | 0,82% | - |
| 22.10.2026 | 19,36 | 19,77 | 19,10 | 19,75 | 1,28% | - |
| 21.10.2026 | 19,60 | 19,75 | 19,42 | 19,50 | -0,31% | 21,00 |
| 20.10.2026 | 19,39 | 19,59 | 19,26 | 19,56 | 0,72% | - |
| 19.10.2026 | 19,48 | 19,70 | 19,26 | 19,42 | 0,70% | - |
| 16.10.2026 | 19,32 | 19,55 | 19,20 | 19,29 | 0,12% | - |
| 15.10.2026 | 19,34 | 19,63 | 19,26 | 19,26 | -0,36% | 1,00 |
| 14.10.2026 | 19,42 | 19,61 | 19,28 | 19,33 | -0,88% | - |
| 13.10.2026 | 19,11 | 19,63 | 18,33 | 19,51 | -1,20% | 150,00 |
| 12.10.2026 | 19,40 | 19,79 | 19,26 | 19,74 | 1,66% | 86,00 |
| 09.10.2026 | 19,23 | 19,45 | 19,18 | 19,42 | 0,58% | - |
| 08.10.2026 | 19,06 | 19,31 | 18,83 | 19,31 | 1,02% | - |
| 07.10.2026 | 19,53 | 19,64 | 19,07 | 19,11 | -1,87% | 100,00 |
| 06.10.2026 | 19,43 | 19,52 | 19,24 | 19,48 | -0,78% | 2,00 |
| 05.10.2026 | 19,34 | 19,65 | 19,19 | 19,63 | 1,70% | 44,00 |
| 02.10.2026 | 19,17 | 19,50 | 19,13 | 19,30 | 0,95% | - |
| 01.10.2026 | 18,84 | 19,13 | 18,56 | 19,12 | 1,65% | - |
| 30.09.2026 | 18,99 | 19,19 | 18,71 | 18,81 | -0,21% | 215,00 |
| 29.09.2026 | 19,02 | 19,22 | 18,82 | 18,85 | -1,00% | - |
| 28.09.2026 | 18,94 | 19,12 | 18,67 | 19,04 | 0,41% | - |
| 25.09.2026 | 18,90 | 19,05 | 18,84 | 18,96 | 0,34% | - |
| 24.09.2026 | 19,03 | 19,23 | 18,88 | 18,90 | -1,95% | - |
| 23.09.2026 | 19,29 | 19,44 | 19,10 | 19,27 | 0,12% | 155,00 |
| 22.09.2026 | 19,11 | 19,44 | 18,94 | 19,25 | 0,80% | 100,00 |
| 21.09.2026 | 19,25 | 19,45 | 18,97 | 19,10 | 0,86% | 6,00 |
| 18.09.2026 | 19,04 | 19,17 | 18,91 | 18,94 | -1,14% | - |
| 17.09.2026 | 19,69 | 19,72 | 18,95 | 19,15 | -3,12% | - |
| 16.09.2026 | 19,79 | 20,00 | 19,53 | 19,77 | 0,41% | 131,00 |
| 15.09.2026 | 19,95 | 20,15 | 19,66 | 19,69 | -2,43% | 201,00 |
| 14.09.2026 | 20,69 | 20,72 | 20,11 | 20,18 | -2,18% | 97,00 |
| 11.09.2026 | 20,48 | 20,75 | 20,37 | 20,63 | 1,95% | - |
| 10.09.2026 | 20,70 | 20,88 | 20,10 | 20,24 | -0,98% | 507,00 |
| 09.09.2026 | 20,43 | 20,69 | 20,29 | 20,44 | -0,34% | - |
| 08.09.2026 | 20,73 | 20,80 | 20,47 | 20,51 | -0,73% | 220,00 |
| 04.09.2026 | 20,55 | 20,83 | 20,48 | 20,66 | 0,49% | - |
| 03.09.2026 | 20,58 | 20,79 | 20,48 | 20,56 | -0,70% | - |
| 02.09.2026 | 20,35 | 20,77 | 20,26 | 20,70 | 1,20% | 60,00 |
| 01.09.2026 | 20,82 | 21,08 | 20,33 | 20,46 | -1,56% | 26,00 |
| 31.08.2026 | 20,98 | 21,14 | 20,74 | 20,78 | -1,33% | - |
| 28.08.2026 | 21,24 | 21,38 | 20,90 | 21,06 | -0,87% | - |
| 27.08.2026 | 21,71 | 21,76 | 21,11 | 21,25 | -1,67% | - |
| 26.08.2026 | 21,39 | 21,65 | 21,30 | 21,61 | 1,10% | 29,00 |
| 25.08.2026 | 21,60 | 21,97 | 21,30 | 21,37 | -0,63% | 27,00 |
| 24.08.2026 | 21,35 | 21,67 | 21,22 | 21,51 | 0,56% | 2,00 |
| 21.08.2026 | 21,51 | 21,80 | 21,38 | 21,39 | -0,28% | 70,00 |
| 20.08.2026 | 21,66 | 21,82 | 21,31 | 21,45 | -0,67% | 70,00 |
| 19.08.2026 | 21,68 | 22,18 | 20,96 | 21,59 | 0,07% | 300,00 |
| 18.08.2026 | 21,72 | 21,91 | 21,30 | 21,58 | -1,19% | 351,00 |
| 17.08.2026 | 21,76 | 22,25 | 21,76 | 21,84 | -1,15% | 62,00 |
| 14.08.2026 | 22,11 | 22,34 | 21,89 | 22,09 | -0,27% | 205,00 |
| 13.08.2026 | 22,73 | 22,99 | 22,14 | 22,15 | -2,44% | - |
| 12.08.2026 | 22,73 | 22,94 | 22,32 | 22,71 | -0,11% | 60,00 |
| 11.08.2026 | 22,59 | 22,88 | 22,52 | 22,73 | 0,24% | - |
| 10.08.2026 | 23,01 | 23,19 | 22,58 | 22,68 | -2,24% | - |
| 07.08.2026 | 23,75 | 23,82 | 22,99 | 23,20 | -1,32% | 276,00 |
| 06.08.2026 | 22,93 | 24,17 | 22,67 | 23,51 | 3,11% | 163,00 |
| 05.08.2026 | 23,14 | 23,16 | 22,71 | 22,80 | -0,68% | - |
| 04.08.2026 | 22,47 | 23,13 | 22,35 | 22,95 | 2,46% | 1,00 |
| 03.08.2026 | 22,01 | 22,50 | 21,93 | 22,40 | 2,33% | 1,00 |
| 31.07.2026 | 21,78 | 22,03 | 21,64 | 21,89 | 1,30% | - |
| 30.07.2026 | 21,98 | 22,23 | 21,57 | 21,61 | -2,02% | 175,00 |
| 29.07.2026 | 22,71 | 22,88 | 22,01 | 22,06 | -2,56% | 50,00 |
| 28.07.2026 | 22,14 | 22,97 | 22,01 | 22,64 | 2,61% | - |
| 27.07.2026 | 22,13 | 22,40 | 21,94 | 22,06 | -0,20% | - |
| 24.07.2026 | 21,87 | 22,26 | 21,82 | 22,11 | 1,19% | 120,00 |
| 23.07.2026 | 21,74 | 22,02 | 21,60 | 21,85 | 0,37% | - |
| 22.07.2026 | 21,76 | 22,03 | 21,46 | 21,77 | -0,82% | 564,00 |
| 21.07.2026 | 22,02 | 22,21 | 21,71 | 21,95 | 0,14% | 214,00 |
| 20.07.2026 | 22,22 | 22,54 | 21,80 | 21,92 | -1,77% | - |
| 17.07.2026 | 22,52 | 22,93 | 22,25 | 22,31 | -0,31% | 51,00 |
| 16.07.2026 | 21,70 | 22,42 | 21,51 | 22,38 | 3,52% | - |
| 15.07.2026 | 21,62 | 21,88 | 21,57 | 21,62 | 0,23% | - |
| 14.07.2026 | 21,57 | 21,78 | 21,45 | 21,57 | -0,21% | - |
| 13.07.2026 | 21,78 | 22,00 | 21,40 | 21,62 | -1,55% | - |
| 10.07.2026 | 21,78 | 22,09 | 21,65 | 21,96 | 0,53% | - |
| 09.07.2026 | 21,71 | 21,98 | 21,57 | 21,84 | 0,65% | - |
| 08.07.2026 | 21,93 | 22,08 | 21,67 | 21,70 | -1,27% | - |
| 07.07.2026 | 22,18 | 22,38 | 21,90 | 21,98 | -0,34% | - |
| 06.07.2026 | 21,85 | 22,58 | 21,71 | 22,06 | 1,05% | 1.600,00 |
| 03.07.2026 | 21,86 | 21,87 | 21,76 | 21,83 | 0,58% | - |
| 02.07.2026 | 22,06 | 22,20 | 21,70 | 21,70 | -2,38% | 65,00 |
| 01.07.2026 | 22,58 | 22,75 | 22,23 | 22,23 | -1,77% | - |
| 30.06.2026 | 22,94 | 22,97 | 22,34 | 22,63 | -1,22% | 200,00 |
| 29.06.2026 | 23,55 | 23,84 | 22,87 | 22,91 | -2,34% | 5,00 |
| 26.06.2026 | 23,65 | 23,89 | 23,34 | 23,46 | -1,24% | 157,00 |
| 25.06.2026 | 23,07 | 24,11 | 23,00 | 23,76 | 3,19% | - |