76,950€
0,46%
Echtzeit-Aktienkurs MAYR-MELNHOF KARTON
Bid:
Ask:
Aktienkurse zur MAYR-MELNHOF KARTON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 76,70 | 77,50 | 76,70 | 77,20 | 0,78% | 744,00 |
| 26.06.2025 | 75,80 | 76,60 | 75,20 | 76,60 | 1,59% | 315,00 |
| 25.06.2025 | 75,30 | 75,80 | 75,00 | 75,40 | 0,27% | 528,00 |
| 24.06.2025 | 75,50 | 75,80 | 74,80 | 75,20 | 1,08% | 386,00 |
| 23.06.2025 | 74,90 | 74,90 | 74,00 | 74,40 | 0,13% | 124,00 |
| 20.06.2025 | 75,40 | 75,40 | 74,30 | 74,30 | 1,23% | 85,00 |
| 19.06.2025 | 73,80 | 73,80 | 73,00 | 73,40 | -0,81% | 200,00 |
| 18.06.2025 | 74,70 | 74,90 | 74,00 | 74,00 | -1,07% | 95,00 |
| 17.06.2025 | 74,50 | 75,70 | 73,90 | 74,80 | -0,27% | 150,00 |
| 16.06.2025 | 73,50 | 75,20 | 73,30 | 75,00 | 2,74% | 179,00 |
| 13.06.2025 | 73,00 | 73,60 | 72,30 | 73,00 | -1,75% | 1.192,00 |
| 12.06.2025 | 75,00 | 75,00 | 74,30 | 74,30 | -0,93% | 333,00 |
| 11.06.2025 | 75,20 | 75,90 | 75,00 | 75,00 | -1,19% | 445,00 |
| 10.06.2025 | 75,90 | 75,90 | 75,60 | 75,90 | 0,40% | 99,00 |
| 09.06.2025 | 75,10 | 75,90 | 75,10 | 75,60 | 0,80% | 125,00 |
| 06.06.2025 | 75,40 | 76,00 | 75,00 | 75,00 | -0,27% | 454,00 |
| 05.06.2025 | 75,00 | 75,70 | 75,00 | 75,20 | 0,27% | 52,00 |
| 04.06.2025 | 75,00 | 75,80 | 75,00 | 75,00 | 0,27% | 110,00 |
| 03.06.2025 | 76,20 | 76,20 | 74,80 | 74,80 | -2,09% | 90,00 |
| 02.06.2025 | 74,50 | 76,40 | 74,50 | 76,40 | 2,00% | 336,00 |
| 30.05.2025 | 75,00 | 76,00 | 74,90 | 74,90 | -0,53% | 269,00 |
| 29.05.2025 | 76,30 | 76,40 | 75,30 | 75,30 | -1,31% | 142,00 |
| 28.05.2025 | 75,90 | 76,40 | 75,50 | 76,30 | 1,19% | 175,00 |
| 27.05.2025 | 75,40 | 75,90 | 74,90 | 75,40 | 0,40% | 134,00 |
| 26.05.2025 | 76,10 | 76,10 | 74,50 | 75,10 | -0,27% | 178,00 |
| 23.05.2025 | 75,90 | 75,90 | 73,80 | 75,30 | 0,53% | 1.400,00 |
| 22.05.2025 | 75,20 | 75,60 | 74,30 | 74,90 | -0,40% | 125,00 |
| 21.05.2025 | 76,00 | 76,10 | 75,10 | 75,20 | -1,05% | 560,00 |
| 20.05.2025 | 75,90 | 76,20 | 75,40 | 76,00 | -0,52% | 617,00 |
| 19.05.2025 | 77,60 | 77,60 | 75,60 | 76,40 | -0,78% | 526,00 |
| 16.05.2025 | 75,70 | 77,00 | 75,20 | 77,00 | 1,58% | 122,00 |
| 15.05.2025 | 75,70 | 76,20 | 75,20 | 75,80 | -0,39% | 602,00 |
| 14.05.2025 | 77,40 | 77,40 | 76,10 | 76,10 | -2,44% | 131,00 |
| 13.05.2025 | 77,50 | 78,20 | 77,10 | 78,00 | 0,65% | 322,00 |
| 12.05.2025 | 77,60 | 79,20 | 77,10 | 77,50 | 0,78% | 733,00 |
| 09.05.2025 | 75,20 | 76,90 | 75,20 | 76,90 | 2,95% | 202,00 |
| 08.05.2025 | 75,40 | 75,80 | 74,70 | 74,70 | -0,66% | 535,00 |
| 07.05.2025 | 75,90 | 76,00 | 75,20 | 75,20 | -2,72% | 415,00 |
| 06.05.2025 | 77,10 | 77,80 | 76,50 | 77,30 | -0,51% | 183,00 |
| 05.05.2025 | 77,80 | 77,90 | 76,60 | 77,70 | 0,39% | 412,00 |
| 02.05.2025 | 81,50 | 81,50 | 77,40 | 77,40 | -4,68% | 1.368,00 |
| 30.04.2025 | 81,00 | 81,20 | 79,40 | 81,20 | 0,50% | 286,00 |
| 29.04.2025 | 78,80 | 80,80 | 77,00 | 80,80 | 2,28% | 109,00 |
| 28.04.2025 | 80,00 | 80,00 | 79,00 | 79,00 | -1,99% | 360,00 |
| 25.04.2025 | 79,30 | 80,60 | 79,30 | 80,60 | 2,41% | 178,00 |
| 24.04.2025 | 78,50 | 78,80 | 77,20 | 78,70 | 1,29% | 99,00 |
| 23.04.2025 | 77,00 | 79,60 | 77,00 | 77,70 | 0,39% | 140,00 |
| 22.04.2025 | 78,00 | 79,20 | 77,00 | 77,40 | -1,65% | 434,00 |
| 17.04.2025 | 75,80 | 78,70 | 75,80 | 78,70 | 4,24% | 55,00 |
| 16.04.2025 | 74,90 | 76,70 | 74,70 | 75,50 | -0,66% | 198,00 |
| 15.04.2025 | 75,20 | 77,00 | 75,20 | 76,00 | 2,70% | 93,00 |
| 14.04.2025 | 74,80 | 75,00 | 73,30 | 74,00 | -0,67% | 52,00 |
| 11.04.2025 | 72,50 | 74,50 | 71,40 | 74,50 | 1,36% | 414,00 |
| 10.04.2025 | 75,60 | 75,60 | 72,50 | 73,50 | -2,00% | 636,00 |
| 09.04.2025 | 71,30 | 76,50 | 70,60 | 75,00 | 4,17% | 1.061,00 |
| 08.04.2025 | 73,50 | 74,60 | 72,00 | 72,00 | -0,28% | 867,00 |
| 07.04.2025 | 68,70 | 73,00 | 67,00 | 72,20 | 2,41% | 1.296,00 |
| 04.04.2025 | 76,00 | 76,70 | 70,10 | 70,50 | -7,96% | 1.830,00 |
| 03.04.2025 | 78,10 | 79,50 | 76,60 | 76,60 | -4,25% | 363,00 |
| 02.04.2025 | 78,90 | 80,10 | 78,90 | 80,00 | 1,27% | 168,00 |
| 01.04.2025 | 79,20 | 80,60 | 78,70 | 79,00 | 0,51% | 163,00 |
| 31.03.2025 | 80,60 | 81,30 | 78,50 | 78,60 | -2,60% | 575,00 |
| 28.03.2025 | 80,70 | 82,20 | 80,70 | 80,70 | -1,47% | 100,00 |
| 27.03.2025 | 81,70 | 82,00 | 81,60 | 81,90 | 0,00% | 193,00 |
| 26.03.2025 | 83,00 | 83,60 | 81,90 | 81,90 | -2,03% | 316,00 |
| 25.03.2025 | 82,40 | 83,80 | 82,10 | 83,60 | 1,09% | 642,00 |
| 24.03.2025 | 83,40 | 84,70 | 82,70 | 82,70 | 0,36% | 159,00 |
| 21.03.2025 | 85,40 | 85,50 | 82,40 | 82,40 | -3,17% | 550,00 |
| 20.03.2025 | 84,40 | 85,30 | 84,10 | 85,10 | 0,71% | 186,00 |
| 19.03.2025 | 85,90 | 85,90 | 83,70 | 84,50 | -1,17% | 212,00 |
| 18.03.2025 | 84,30 | 86,50 | 82,20 | 85,50 | 0,83% | 618,00 |
| 17.03.2025 | 83,00 | 85,20 | 82,30 | 84,80 | 3,29% | 544,00 |
| 14.03.2025 | 81,00 | 82,20 | 80,90 | 82,10 | 1,36% | 209,00 |
| 13.03.2025 | 82,80 | 82,80 | 81,00 | 81,00 | -2,99% | 247,00 |
| 12.03.2025 | 82,00 | 83,50 | 81,60 | 83,50 | 2,45% | 223,00 |
| 11.03.2025 | 83,60 | 83,60 | 81,10 | 81,50 | -1,93% | 106,00 |
| 10.03.2025 | 84,90 | 84,90 | 81,90 | 83,10 | -1,19% | 171,00 |
| 07.03.2025 | 85,80 | 85,80 | 83,50 | 84,10 | -1,18% | 74,00 |
| 06.03.2025 | 83,50 | 85,20 | 83,50 | 85,10 | 2,28% | 146,00 |
| 05.03.2025 | 80,90 | 84,10 | 80,90 | 83,20 | 3,48% | 159,00 |
| 04.03.2025 | 81,00 | 81,40 | 79,90 | 80,40 | -4,29% | 355,00 |
| 03.03.2025 | 83,40 | 84,60 | 83,10 | 84,00 | -0,24% | 474,00 |
| 28.02.2025 | 83,20 | 84,80 | 83,10 | 84,20 | 0,72% | 349,00 |
| 27.02.2025 | 84,10 | 84,30 | 83,60 | 83,60 | -0,59% | 71,00 |
| 26.02.2025 | 84,50 | 85,20 | 83,90 | 84,10 | -0,71% | 166,00 |
| 25.02.2025 | 83,60 | 84,70 | 83,60 | 84,70 | 1,80% | 104,00 |
| 24.02.2025 | 82,00 | 84,70 | 82,00 | 83,20 | 2,72% | 111,00 |
| 21.02.2025 | 83,90 | 83,90 | 81,00 | 81,00 | -1,94% | 573,00 |
| 20.02.2025 | 83,70 | 83,90 | 82,60 | 82,60 | -0,36% | 647,00 |
| 19.02.2025 | 84,30 | 84,80 | 82,90 | 82,90 | -1,66% | 1.274,00 |
| 18.02.2025 | 83,70 | 84,50 | 83,40 | 84,30 | -0,12% | 778,00 |
| 17.02.2025 | 82,40 | 85,20 | 82,40 | 84,40 | 1,56% | 669,00 |
| 14.02.2025 | 81,10 | 84,40 | 81,10 | 83,10 | 2,34% | 388,00 |
| 13.02.2025 | 79,30 | 82,20 | 79,20 | 81,20 | 2,40% | 548,00 |
| 12.02.2025 | 79,20 | 79,30 | 78,70 | 79,30 | 1,54% | 210,00 |
| 11.02.2025 | 77,80 | 79,10 | 77,60 | 78,10 | -1,51% | 330,00 |
| 10.02.2025 | 80,30 | 81,20 | 78,50 | 79,30 | -1,25% | 484,00 |
| 07.02.2025 | 78,30 | 81,20 | 78,30 | 80,30 | 2,03% | 1.086,00 |
| 06.02.2025 | 79,50 | 80,10 | 78,70 | 78,70 | -0,38% | 379,00 |
| 05.02.2025 | 78,50 | 79,30 | 77,60 | 79,00 | 0,00% | 226,00 |