67,400€
0,75%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 69,20 | 69,20 | 66,90 | 66,90 | -3,46% | 840,00 |
| 17.12.2024 | 67,20 | 69,30 | 67,20 | 69,30 | 4,37% | 541,00 |
| 16.12.2024 | 68,00 | 68,40 | 66,40 | 66,40 | -2,78% | 1.131,00 |
| 13.12.2024 | 68,50 | 69,90 | 67,20 | 68,30 | -0,73% | 954,00 |
| 12.12.2024 | 69,40 | 70,60 | 68,80 | 68,80 | -1,29% | 662,00 |
| 11.12.2024 | 70,10 | 70,10 | 69,00 | 69,70 | -0,14% | 392,00 |
| 10.12.2024 | 70,90 | 71,00 | 69,80 | 69,80 | -1,97% | 630,00 |
| 09.12.2024 | 69,40 | 71,60 | 69,30 | 71,20 | 2,45% | 722,00 |
| 06.12.2024 | 70,50 | 70,50 | 68,70 | 69,50 | -0,71% | 1.169,00 |
| 05.12.2024 | 70,50 | 70,90 | 69,50 | 70,00 | -1,27% | 645,00 |
| 04.12.2024 | 70,40 | 71,70 | 69,60 | 70,90 | 0,71% | 686,00 |
| 03.12.2024 | 71,70 | 71,70 | 69,10 | 70,40 | -0,42% | 1.039,00 |
| 02.12.2024 | 71,60 | 71,70 | 70,40 | 70,70 | -2,88% | 396,00 |
| 29.11.2024 | 71,70 | 73,10 | 71,00 | 72,80 | 1,68% | 999,00 |
| 28.11.2024 | 71,10 | 71,70 | 70,60 | 71,60 | 1,85% | 196,00 |
| 27.11.2024 | 71,60 | 71,60 | 69,90 | 70,30 | -2,77% | 691,00 |
| 26.11.2024 | 73,40 | 73,40 | 71,60 | 72,30 | -1,90% | 231,00 |
| 25.11.2024 | 72,10 | 73,70 | 72,00 | 73,70 | 2,08% | 567,00 |
| 22.11.2024 | 70,90 | 72,50 | 70,40 | 72,20 | 2,56% | 459,00 |
| 21.11.2024 | 71,90 | 72,05 | 70,20 | 70,40 | -1,68% | - |
| 20.11.2024 | 72,40 | 72,40 | 71,50 | 71,60 | -1,24% | 187,00 |
| 19.11.2024 | 72,30 | 73,70 | 72,20 | 72,50 | 0,83% | 173,00 |
| 18.11.2024 | 72,10 | 74,30 | 71,90 | 71,90 | -1,10% | 492,00 |
| 15.11.2024 | 73,60 | 73,70 | 71,50 | 72,70 | -0,41% | 482,00 |
| 14.11.2024 | 70,90 | 75,00 | 70,90 | 73,00 | 1,67% | 1.244,00 |
| 13.11.2024 | 75,00 | 75,00 | 71,10 | 71,80 | -4,39% | 900,00 |
| 12.11.2024 | 76,00 | 77,70 | 75,00 | 75,10 | -2,09% | 475,00 |
| 11.11.2024 | 77,60 | 77,60 | 75,70 | 76,70 | -0,90% | 579,00 |
| 08.11.2024 | 79,20 | 79,20 | 76,60 | 77,40 | -2,27% | 911,00 |
| 07.11.2024 | 77,10 | 80,00 | 77,10 | 79,20 | 1,54% | 825,00 |
| 06.11.2024 | 80,30 | 80,70 | 78,00 | 78,00 | -2,38% | 1.056,00 |
| 05.11.2024 | 80,40 | 80,40 | 79,40 | 79,90 | -0,75% | 1.165,00 |
| 04.11.2024 | 81,00 | 82,40 | 80,50 | 80,50 | -0,86% | 325,00 |
| 01.11.2024 | 81,80 | 81,80 | 81,00 | 81,20 | -1,10% | 699,00 |
| 31.10.2024 | 82,20 | 82,90 | 82,00 | 82,10 | -0,36% | 197,00 |
| 30.10.2024 | 82,20 | 82,50 | 81,50 | 82,40 | -0,12% | 1.002,00 |
| 29.10.2024 | 82,60 | 83,40 | 82,30 | 82,50 | 0,00% | 216,00 |
| 28.10.2024 | 85,50 | 85,50 | 82,30 | 82,50 | -2,14% | 495,00 |
| 25.10.2024 | 83,50 | 84,40 | 82,30 | 84,30 | 0,96% | 376,00 |
| 24.10.2024 | 85,80 | 86,00 | 83,50 | 83,50 | -2,34% | 287,00 |
| 23.10.2024 | 83,80 | 85,70 | 83,20 | 85,50 | 2,64% | 735,00 |
| 22.10.2024 | 82,40 | 83,60 | 82,40 | 83,30 | -0,36% | 510,00 |
| 21.10.2024 | 83,10 | 83,70 | 82,50 | 83,60 | -0,48% | 495,00 |
| 18.10.2024 | 83,70 | 84,00 | 83,10 | 84,00 | -0,12% | 490,00 |
| 17.10.2024 | 83,90 | 84,90 | 82,80 | 84,10 | 0,00% | 363,00 |
| 16.10.2024 | 82,00 | 84,50 | 81,90 | 84,10 | 2,19% | 969,00 |
| 15.10.2024 | 83,40 | 83,40 | 82,05 | 82,30 | -1,79% | - |
| 14.10.2024 | 84,10 | 84,30 | 83,00 | 83,80 | -0,48% | 470,00 |
| 11.10.2024 | 83,30 | 84,50 | 83,30 | 84,20 | -0,82% | 234,00 |
| 10.10.2024 | 86,00 | 86,00 | 83,80 | 84,90 | -1,39% | 815,00 |
| 09.10.2024 | 86,50 | 86,50 | 85,90 | 86,10 | 0,58% | 327,00 |
| 08.10.2024 | 88,50 | 88,50 | 85,60 | 85,60 | -3,06% | 826,00 |
| 07.10.2024 | 88,10 | 88,50 | 87,20 | 88,30 | 0,57% | 521,00 |
| 04.10.2024 | 87,20 | 89,70 | 87,20 | 87,80 | 0,69% | 516,00 |
| 03.10.2024 | 88,50 | 88,50 | 87,20 | 87,20 | -1,47% | 807,00 |
| 02.10.2024 | 88,90 | 90,10 | 88,40 | 88,50 | -1,67% | 409,00 |
| 01.10.2024 | 90,60 | 90,90 | 89,50 | 90,00 | -0,44% | 428,00 |
| 30.09.2024 | 91,50 | 91,50 | 87,80 | 90,40 | -0,99% | 211,00 |
| 27.09.2024 | 91,20 | 92,40 | 91,20 | 91,30 | 0,66% | 767,00 |
| 26.09.2024 | 88,70 | 90,70 | 88,20 | 90,70 | 3,66% | 589,00 |
| 25.09.2024 | 85,70 | 87,50 | 85,60 | 87,50 | 1,39% | 287,00 |
| 24.09.2024 | 87,10 | 87,10 | 85,50 | 86,30 | -0,46% | 623,00 |
| 23.09.2024 | 87,80 | 87,80 | 85,50 | 86,70 | -1,25% | 1.265,00 |
| 20.09.2024 | 92,50 | 93,00 | 87,40 | 87,80 | -5,69% | 1.834,00 |
| 19.09.2024 | 89,00 | 93,10 | 89,00 | 93,10 | 4,72% | 272,00 |
| 18.09.2024 | 89,50 | 89,50 | 88,40 | 88,90 | -0,67% | 1.201,00 |
| 17.09.2024 | 89,70 | 90,40 | 89,10 | 89,50 | -0,67% | 550,00 |
| 16.09.2024 | 91,70 | 91,80 | 89,60 | 90,10 | -0,88% | 607,00 |
| 13.09.2024 | 89,20 | 91,00 | 89,20 | 90,90 | 2,25% | 403,00 |
| 12.09.2024 | 91,20 | 91,40 | 88,90 | 88,90 | -1,66% | 305,00 |
| 11.09.2024 | 90,30 | 91,00 | 89,00 | 90,40 | 0,22% | 772,00 |
| 10.09.2024 | 91,50 | 92,00 | 89,50 | 90,20 | -2,38% | 621,00 |
| 09.09.2024 | 93,20 | 93,30 | 90,80 | 92,40 | -1,18% | 916,00 |
| 06.09.2024 | 94,90 | 94,90 | 91,30 | 93,50 | -1,99% | 706,00 |
| 05.09.2024 | 94,20 | 95,40 | 94,10 | 95,40 | 0,95% | 946,00 |
| 04.09.2024 | 94,30 | 94,90 | 93,60 | 94,50 | -1,05% | 424,00 |
| 03.09.2024 | 96,80 | 96,80 | 94,90 | 95,50 | -0,83% | 392,00 |
| 02.09.2024 | 97,00 | 97,10 | 95,80 | 96,30 | -0,82% | 451,00 |
| 30.08.2024 | 98,30 | 98,40 | 97,10 | 97,10 | -1,52% | 369,00 |
| 29.08.2024 | 98,20 | 98,60 | 97,40 | 98,60 | 0,41% | 403,00 |
| 28.08.2024 | 100,20 | 100,20 | 96,70 | 98,20 | -1,60% | 849,00 |
| 27.08.2024 | 96,90 | 100,40 | 96,90 | 99,80 | 1,94% | 558,00 |
| 26.08.2024 | 103,40 | 103,60 | 97,90 | 97,90 | -5,32% | 1.704,00 |
| 23.08.2024 | 104,20 | 105,00 | 103,40 | 103,40 | 0,39% | 45,00 |
| 22.08.2024 | 104,40 | 107,40 | 103,00 | 103,00 | -1,15% | 245,00 |
| 21.08.2024 | 102,40 | 104,60 | 101,40 | 104,20 | 1,96% | 359,00 |
| 20.08.2024 | 103,80 | 104,00 | 102,20 | 102,20 | -0,20% | 173,00 |
| 19.08.2024 | 103,20 | 104,00 | 102,40 | 102,40 | -0,97% | 173,00 |
| 16.08.2024 | 105,60 | 105,60 | 103,40 | 103,40 | -1,52% | 214,00 |
| 15.08.2024 | 103,20 | 105,00 | 103,20 | 105,00 | 2,14% | 171,00 |
| 14.08.2024 | 102,80 | 103,40 | 102,80 | 102,80 | 0,00% | 83,00 |
| 13.08.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -1,53% | 1,00 |
| 12.08.2024 | 102,40 | 105,80 | 101,80 | 104,40 | 1,75% | 467,00 |
| 09.08.2024 | 103,40 | 104,40 | 101,40 | 102,60 | -1,16% | 162,00 |
| 08.08.2024 | 104,20 | 104,60 | 102,60 | 103,80 | 0,00% | 205,00 |
| 07.08.2024 | 105,20 | 105,20 | 103,20 | 103,80 | -0,38% | 102,00 |
| 06.08.2024 | 105,60 | 105,60 | 102,60 | 104,20 | -0,76% | 303,00 |
| 05.08.2024 | 102,80 | 105,60 | 101,40 | 105,00 | -0,94% | 330,00 |
| 02.08.2024 | 104,20 | 106,00 | 103,20 | 106,00 | 0,57% | 103,00 |
| 01.08.2024 | 105,80 | 106,80 | 104,60 | 105,40 | 0,57% | 99,00 |