43,200€
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 42,30 | 42,90 | 42,30 | 42,90 | -0,69% | - |
| 20.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 19.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 2,00 |
| 18.06.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,46% | 177,00 |
| 17.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 16.06.2025 | 42,80 | 43,60 | 42,20 | 43,60 | 2,83% | 1.147,00 |
| 13.06.2025 | 41,80 | 42,40 | 41,80 | 42,40 | -0,47% | 497,00 |
| 12.06.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | 100,00 |
| 11.06.2025 | 42,20 | 43,40 | 42,20 | 43,40 | 1,40% | 218,00 |
| 10.06.2025 | 42,60 | 42,80 | 42,60 | 42,80 | -0,93% | 117,00 |
| 09.06.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,47% | 2,00 |
| 06.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 10,00 |
| 05.06.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 0,00% | 13,00 |
| 04.06.2025 | 43,00 | 43,00 | 42,80 | 43,00 | -0,92% | 450,00 |
| 03.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 02.06.2025 | 45,00 | 45,00 | 43,60 | 43,60 | -1,80% | 217,00 |
| 30.05.2025 | 43,80 | 44,40 | 43,80 | 44,40 | 2,78% | 345,00 |
| 29.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 28.05.2025 | 43,00 | 43,60 | 42,60 | 43,20 | 0,00% | 1.456,00 |
| 27.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 26.05.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | 120,00 |
| 23.05.2025 | 42,80 | 44,20 | 42,40 | 44,20 | 3,76% | 1.617,00 |
| 22.05.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,00% | 608,00 |
| 21.05.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,00% | 2,00 |
| 20.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | 100,00 |
| 19.05.2025 | 42,00 | 43,00 | 42,00 | 42,80 | 0,47% | 493,00 |
| 16.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 15.05.2025 | 43,40 | 43,40 | 42,20 | 42,40 | -1,40% | 118,00 |
| 14.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | 116,00 |
| 13.05.2025 | 42,40 | 43,00 | 42,00 | 42,40 | 0,00% | 1.079,00 |
| 12.05.2025 | 42,60 | 42,80 | 41,20 | 42,40 | -1,85% | 793,00 |
| 09.05.2025 | 43,00 | 43,20 | 42,60 | 43,20 | -1,37% | 738,00 |
| 08.05.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,00% | 2,00 |
| 07.05.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 0,46% | 301,00 |
| 06.05.2025 | 43,80 | 43,80 | 43,20 | 43,60 | -1,80% | 128,00 |
| 05.05.2025 | 44,80 | 44,80 | 44,20 | 44,40 | 0,45% | 184,00 |
| 02.05.2025 | 44,80 | 44,80 | 44,20 | 44,20 | 0,91% | 3,00 |
| 30.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 29.04.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 0,46% | 50,00 |
| 28.04.2025 | 42,80 | 44,00 | 42,80 | 43,40 | 2,36% | 1.466,00 |
| 25.04.2025 | 42,40 | 42,60 | 42,40 | 42,40 | 0,47% | 14,00 |
| 24.04.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 1,44% | 108,00 |
| 23.04.2025 | 42,40 | 42,40 | 41,40 | 41,60 | 0,00% | 213,00 |
| 22.04.2025 | 41,20 | 41,80 | 41,00 | 41,60 | -0,95% | 521,00 |
| 17.04.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 0,00% | 20,00 |
| 16.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 15.04.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | 31,00 |
| 14.04.2025 | 40,80 | 42,60 | 40,80 | 42,60 | 7,04% | 1.005,00 |
| 11.04.2025 | 41,00 | 41,00 | 39,80 | 39,80 | -2,45% | 603,00 |
| 10.04.2025 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | 8,00 |
| 09.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 08.04.2025 | 40,00 | 41,40 | 40,00 | 40,40 | 1,51% | 1.797,00 |
| 07.04.2025 | 40,00 | 40,00 | 39,60 | 39,80 | -2,45% | 276,00 |
| 04.04.2025 | 41,00 | 41,00 | 40,40 | 40,80 | -2,39% | 341,00 |
| 03.04.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -1,42% | 321,00 |
| 02.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 01.04.2025 | 43,00 | 43,40 | 42,40 | 42,40 | -0,93% | 2.439,00 |
| 31.03.2025 | 42,20 | 42,80 | 42,00 | 42,80 | 0,47% | 1.216,00 |
| 28.03.2025 | 42,00 | 43,00 | 42,00 | 42,60 | 0,00% | 606,00 |
| 27.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 26.03.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 1,42% | 823,00 |
| 25.03.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,47% | 473,00 |
| 24.03.2025 | 42,40 | 42,40 | 41,00 | 42,20 | 0,96% | 5.600,00 |
| 21.03.2025 | 41,20 | 41,80 | 41,20 | 41,80 | 0,00% | 10,00 |
| 20.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 19.03.2025 | 41,00 | 41,80 | 40,80 | 41,80 | -0,48% | 477,00 |
| 18.03.2025 | 41,20 | 42,20 | 41,20 | 42,00 | 0,48% | 327,00 |
| 17.03.2025 | 41,80 | 42,40 | 41,80 | 41,80 | 0,97% | 1.073,00 |
| 14.03.2025 | 41,60 | 42,00 | 41,40 | 41,40 | -1,90% | 253,00 |
| 13.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 34,00 |
| 12.03.2025 | 42,20 | 42,40 | 42,00 | 42,40 | 0,00% | 96,00 |
| 11.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 10.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 07.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 06.03.2025 | 42,40 | 43,80 | 42,00 | 43,00 | -1,38% | 2.477,00 |
| 05.03.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 3,32% | 238,00 |
| 04.03.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 0,00% | 300,00 |
| 03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 1,00 |
| 28.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 27.02.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -1,41% | 197,00 |
| 26.02.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,47% | 66,00 |
| 25.02.2025 | 42,80 | 42,80 | 42,40 | 42,40 | 0,00% | 15,00 |
| 24.02.2025 | 43,40 | 43,40 | 42,40 | 42,40 | -0,93% | 4,00 |
| 21.02.2025 | 41,60 | 43,00 | 41,40 | 42,80 | 1,42% | 1.542,00 |
| 20.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 19.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 18.02.2025 | 41,00 | 42,60 | 40,80 | 42,40 | 2,42% | 1.410,00 |
| 17.02.2025 | 41,00 | 41,80 | 41,00 | 41,40 | -0,96% | 369,00 |
| 14.02.2025 | 41,40 | 41,80 | 41,20 | 41,80 | -1,42% | 250,00 |
| 13.02.2025 | 42,00 | 42,40 | 40,40 | 42,40 | 0,00% | 1.299,00 |
| 12.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 11.02.2025 | 42,40 | 43,00 | 42,20 | 43,00 | 0,47% | 731,00 |
| 10.02.2025 | 42,40 | 43,20 | 42,40 | 42,80 | 0,00% | 353,00 |
| 07.02.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | 152,00 |
| 06.02.2025 | 42,00 | 42,80 | 42,00 | 42,60 | 1,91% | 516,00 |
| 05.02.2025 | 41,80 | 41,80 | 40,60 | 41,80 | -0,95% | 1.838,00 |
| 04.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 03.02.2025 | 42,60 | 42,60 | 41,80 | 41,80 | -0,95% | 218,00 |
| 31.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 30.01.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 1,44% | 244,00 |