39,100€
-0,76%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 39,20 | 39,20 | 39,00 | 39,10 | -0,76% | - |
| 18.12.2024 | 39,80 | 39,80 | 38,80 | 39,40 | -1,50% | 1.274,00 |
| 17.12.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -0,50% | 131,00 |
| 16.12.2024 | 40,00 | 40,40 | 40,00 | 40,20 | 1,01% | 300,00 |
| 13.12.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,49% | 170,00 |
| 12.12.2024 | 39,80 | 40,40 | 39,00 | 40,40 | 2,02% | 1.153,00 |
| 11.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 10.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 09.12.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | 21,00 |
| 06.12.2024 | 39,80 | 39,80 | 39,40 | 39,40 | -0,51% | 270,00 |
| 05.12.2024 | 38,40 | 39,60 | 38,20 | 39,60 | 3,66% | 1.430,00 |
| 04.12.2024 | 37,60 | 38,20 | 37,40 | 38,20 | 1,06% | 778,00 |
| 03.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 02.12.2024 | 38,00 | 38,00 | 37,40 | 38,00 | 1,06% | 67,00 |
| 29.11.2024 | 37,80 | 38,00 | 37,60 | 37,60 | 1,08% | 829,00 |
| 28.11.2024 | 37,00 | 37,40 | 37,00 | 37,20 | 1,09% | 652,00 |
| 27.11.2024 | 36,20 | 37,20 | 36,20 | 36,80 | 0,00% | 276,00 |
| 26.11.2024 | 36,60 | 37,00 | 36,40 | 36,80 | 0,00% | 779,00 |
| 25.11.2024 | 36,80 | 36,80 | 36,60 | 36,80 | 0,55% | 447,00 |
| 22.11.2024 | 34,20 | 36,60 | 34,20 | 36,60 | 5,17% | 1.775,00 |
| 21.11.2024 | 35,00 | 35,60 | 34,50 | 34,80 | -1,69% | - |
| 20.11.2024 | 35,80 | 35,80 | 35,20 | 35,40 | -1,12% | 201,00 |
| 19.11.2024 | 35,80 | 35,80 | 34,60 | 35,80 | 0,00% | 560,00 |
| 18.11.2024 | 35,80 | 36,20 | 35,20 | 35,80 | -1,65% | 543,00 |
| 15.11.2024 | 36,40 | 37,00 | 35,80 | 36,40 | 1,11% | 579,00 |
| 14.11.2024 | 35,20 | 36,00 | 34,20 | 36,00 | 0,00% | 3.756,00 |
| 13.11.2024 | 36,40 | 36,60 | 35,20 | 36,00 | -2,70% | 3.043,00 |
| 12.11.2024 | 39,20 | 39,20 | 35,80 | 37,00 | -6,09% | 3.082,00 |
| 11.11.2024 | 39,80 | 40,60 | 37,60 | 39,40 | -1,99% | 4.412,00 |
| 08.11.2024 | 40,40 | 41,00 | 40,20 | 40,20 | -0,99% | 868,00 |
| 07.11.2024 | 42,00 | 42,00 | 39,00 | 40,60 | -1,93% | 1.945,00 |
| 06.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 05.11.2024 | 42,00 | 42,00 | 41,40 | 41,40 | 0,00% | 5,00 |
| 04.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 01.11.2024 | 42,20 | 42,20 | 41,40 | 41,40 | 0,00% | 1,00 |
| 31.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 30.10.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 29.10.2024 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | 111,00 |
| 28.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 25.10.2024 | 43,40 | 43,40 | 41,60 | 41,60 | -5,45% | 486,00 |
| 24.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 23.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 22.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | 80,00 |
| 21.10.2024 | 44,60 | 44,60 | 43,60 | 43,80 | -0,90% | 215,00 |
| 18.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 17.10.2024 | 42,80 | 44,40 | 42,80 | 44,40 | 3,26% | 359,00 |
| 16.10.2024 | 43,20 | 43,20 | 42,20 | 43,00 | -0,92% | 1.262,00 |
| 15.10.2024 | 45,50 | 45,60 | 43,40 | 43,40 | -4,82% | - |
| 14.10.2024 | 45,80 | 45,80 | 44,20 | 45,60 | -2,15% | 254,00 |
| 11.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 10.10.2024 | 45,80 | 46,80 | 45,40 | 46,80 | 3,08% | 418,00 |
| 09.10.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | 75,00 |
| 08.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 07.10.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,33% | 20,00 |
| 04.10.2024 | 43,00 | 45,20 | 43,00 | 45,20 | 4,63% | 3.784,00 |
| 03.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 02.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 01.10.2024 | 44,00 | 44,00 | 43,20 | 43,20 | 0,47% | 2,00 |
| 30.09.2024 | 43,40 | 43,40 | 42,40 | 43,00 | 0,00% | 187,00 |
| 27.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 26.09.2024 | 41,00 | 42,80 | 40,60 | 42,80 | 2,39% | 2.130,00 |
| 25.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 24.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 23.09.2024 | 40,80 | 42,40 | 40,00 | 42,40 | 0,00% | 528,00 |
| 20.09.2024 | 43,00 | 43,00 | 42,00 | 42,40 | -2,75% | 1.351,00 |
| 19.09.2024 | 44,40 | 45,60 | 43,60 | 43,60 | -1,80% | 336,00 |
| 18.09.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 1,37% | 20,00 |
| 17.09.2024 | 46,00 | 46,00 | 43,00 | 43,80 | -3,95% | 2.821,00 |
| 16.09.2024 | 45,00 | 45,60 | 44,40 | 45,60 | -0,87% | 959,00 |
| 13.09.2024 | 46,80 | 46,80 | 44,80 | 46,00 | -2,13% | 2.735,00 |
| 12.09.2024 | 49,40 | 49,60 | 47,00 | 47,00 | -3,69% | 629,00 |
| 11.09.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 0,00% | 658,00 |
| 10.09.2024 | 49,20 | 49,20 | 48,60 | 48,80 | -2,01% | 495,00 |
| 09.09.2024 | 50,00 | 50,00 | 49,80 | 49,80 | -0,40% | 1,00 |
| 06.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 05.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | 10,00 |
| 04.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | 20,00 |
| 03.09.2024 | 51,00 | 51,00 | 49,80 | 49,80 | -4,23% | 274,00 |
| 02.09.2024 | 52,50 | 52,50 | 52,00 | 52,00 | 0,97% | 1,00 |
| 30.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 29.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 23,00 |
| 28.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 27.08.2024 | 52,00 | 52,50 | 52,00 | 52,00 | 0,00% | 496,00 |
| 26.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 23.08.2024 | 51,50 | 52,00 | 51,50 | 52,00 | -0,95% | 1.394,00 |
| 22.08.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 0,00% | 140,00 |
| 21.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 20.08.2024 | 52,00 | 53,00 | 52,00 | 53,00 | 1,92% | 1.200,00 |
| 19.08.2024 | 51,50 | 53,50 | 51,50 | 52,00 | 0,97% | 742,00 |
| 16.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -2,83% | 54,00 |
| 15.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 14.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 13.08.2024 | 53,00 | 53,50 | 51,50 | 53,00 | -1,85% | 1.660,00 |
| 12.08.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 09.08.2024 | 53,00 | 54,00 | 53,00 | 54,00 | 0,00% | 80,00 |
| 08.08.2024 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | 318,00 |
| 07.08.2024 | 53,50 | 54,00 | 53,00 | 54,00 | -0,92% | 391,00 |
| 06.08.2024 | 53,50 | 55,00 | 52,50 | 54,50 | 0,93% | 1.962,00 |
| 05.08.2024 | 54,50 | 54,50 | 54,00 | 54,00 | 0,00% | 91,00 |
| 02.08.2024 | 54,50 | 55,00 | 54,00 | 54,00 | -2,70% | 269,00 |