42,600€
-0,47%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 42,40 | 42,60 | 42,10 | 42,60 | -0,47% | - |
| 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 |
| 29.01.2025 | 42,60 | 43,00 | 41,60 | 41,60 | -0,95% | 2.106,00 |
| 28.01.2025 | 42,00 | 42,60 | 41,80 | 42,00 | 0,96% | 1.528,00 |
| 27.01.2025 | 41,60 | 41,60 | 41,40 | 41,60 | -0,48% | 475,00 |
| 24.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 37,00 |
| 23.01.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -2,78% | 99,00 |
| 22.01.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,47% | 25,00 |
| 21.01.2025 | 41,80 | 43,00 | 41,60 | 43,00 | 3,86% | 179,00 |
| 20.01.2025 | 40,00 | 41,60 | 40,00 | 41,40 | 2,48% | 1.003,00 |
| 17.01.2025 | 40,00 | 40,80 | 40,00 | 40,40 | 0,00% | 413,00 |
| 16.01.2025 | 39,40 | 40,40 | 39,40 | 40,40 | 2,54% | 446,00 |
| 15.01.2025 | 39,20 | 39,40 | 39,00 | 39,40 | -0,51% | 515,00 |
| 14.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 13.01.2025 | 39,60 | 39,60 | 39,20 | 39,60 | 0,00% | 127,00 |
| 10.01.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -2,46% | 105,00 |
| 09.01.2025 | 39,20 | 40,60 | 39,20 | 40,60 | 2,53% | 154,00 |
| 08.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 07.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 06.01.2025 | 38,60 | 39,80 | 38,60 | 39,80 | 0,00% | 595,00 |
| 03.01.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 0,00% | 225,00 |
| 02.01.2025 | 40,00 | 40,00 | 39,20 | 39,80 | 1,53% | 383,00 |
| 30.12.2024 | 38,60 | 39,20 | 38,20 | 39,20 | 0,51% | 971,00 |
| 27.12.2024 | 39,00 | 39,00 | 38,80 | 39,00 | -1,02% | 113,00 |
| 23.12.2024 | 38,00 | 39,40 | 38,00 | 39,40 | 1,55% | 530,00 |
| 20.12.2024 | 39,20 | 39,20 | 38,00 | 38,80 | 0,00% | 480,00 |
| 19.12.2024 | 38,60 | 39,20 | 37,40 | 38,80 | -1,52% | 1.055,00 |
| 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 |