95,900€
0,95%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 99,80 | 99,80 | 95,00 | 95,00 | -4,62% | 608,00 |
| 04.02.2026 | 96,40 | 99,80 | 96,40 | 99,60 | 5,51% | 728,00 |
| 03.02.2026 | 96,10 | 96,60 | 93,90 | 94,40 | -1,46% | 373,00 |
| 02.02.2026 | 94,70 | 96,60 | 93,50 | 95,80 | 0,84% | 458,00 |
| 30.01.2026 | 96,50 | 97,40 | 95,00 | 95,00 | -1,86% | 333,00 |
| 29.01.2026 | 98,30 | 98,70 | 95,90 | 96,80 | -1,17% | 300,00 |
| 28.01.2026 | 97,20 | 98,50 | 96,60 | 97,95 | 1,50% | - |
| 27.01.2026 | 96,80 | 97,40 | 96,00 | 96,50 | -0,92% | 669,00 |
| 26.01.2026 | 96,90 | 98,00 | 95,90 | 97,40 | 0,00% | 351,00 |
| 23.01.2026 | 96,50 | 98,00 | 96,00 | 97,40 | 1,25% | 717,00 |
| 22.01.2026 | 93,10 | 96,20 | 93,10 | 96,20 | 2,34% | 325,00 |
| 21.01.2026 | 90,50 | 94,00 | 89,90 | 94,00 | 6,94% | 310,00 |
| 20.01.2026 | 90,30 | 90,60 | 87,90 | 87,90 | -2,66% | 746,00 |
| 19.01.2026 | 90,10 | 91,90 | 89,80 | 90,30 | -1,95% | 988,00 |
| 16.01.2026 | 92,50 | 93,30 | 92,00 | 92,10 | -1,18% | 615,00 |
| 15.01.2026 | 94,10 | 94,10 | 92,60 | 93,20 | -0,64% | 332,00 |
| 14.01.2026 | 92,10 | 94,50 | 91,50 | 93,80 | 3,53% | 202,00 |
| 13.01.2026 | 93,80 | 94,40 | 90,60 | 90,60 | -2,89% | 811,00 |
| 12.01.2026 | 94,60 | 94,60 | 92,50 | 93,30 | -0,74% | 833,00 |
| 09.01.2026 | 96,30 | 96,30 | 94,00 | 94,00 | -3,29% | 207,00 |
| 08.01.2026 | 97,70 | 97,70 | 95,30 | 97,20 | -0,41% | 835,00 |
| 07.01.2026 | 96,90 | 98,60 | 95,90 | 97,60 | 0,72% | 1.354,00 |
| 06.01.2026 | 95,70 | 96,90 | 94,60 | 96,90 | 1,25% | 577,00 |
| 05.01.2026 | 94,90 | 97,10 | 94,20 | 95,70 | 0,42% | 909,00 |
| 02.01.2026 | 92,60 | 95,40 | 92,30 | 95,30 | 1,93% | 958,00 |
| 30.12.2025 | 91,50 | 93,50 | 91,10 | 93,50 | 2,75% | 577,00 |
| 29.12.2025 | 87,40 | 91,20 | 86,70 | 91,00 | 4,12% | 1.455,00 |
| 23.12.2025 | 86,80 | 88,30 | 86,80 | 87,40 | -0,57% | 445,00 |
| 22.12.2025 | 87,50 | 87,90 | 85,50 | 87,90 | 1,15% | 704,00 |
| 19.12.2025 | 84,10 | 86,90 | 84,10 | 86,90 | 2,96% | 1.186,00 |
| 18.12.2025 | 84,40 | 84,40 | 82,00 | 84,40 | 0,60% | 246,00 |
| 17.12.2025 | 85,40 | 85,40 | 83,60 | 83,90 | -1,18% | 214,00 |
| 16.12.2025 | 83,80 | 85,90 | 82,80 | 84,90 | 2,17% | 357,00 |
| 15.12.2025 | 82,90 | 84,90 | 82,70 | 83,10 | -0,12% | 655,00 |
| 12.12.2025 | 83,80 | 83,80 | 82,30 | 83,20 | 0,00% | 168,00 |
| 11.12.2025 | 80,10 | 83,20 | 80,10 | 83,20 | 2,34% | 2.040,00 |
| 10.12.2025 | 79,70 | 81,30 | 79,60 | 81,30 | 1,50% | 738,00 |
| 09.12.2025 | 80,20 | 81,20 | 79,40 | 80,10 | 0,88% | 508,00 |
| 08.12.2025 | 81,50 | 81,50 | 79,40 | 79,40 | -4,22% | 158,00 |
| 05.12.2025 | 83,60 | 83,60 | 81,80 | 82,90 | -0,60% | 655,00 |
| 04.12.2025 | 84,40 | 85,20 | 83,40 | 83,40 | 0,00% | 223,00 |
| 03.12.2025 | 84,50 | 84,60 | 83,40 | 83,40 | -1,18% | 546,00 |
| 02.12.2025 | 83,70 | 86,10 | 83,70 | 84,40 | 0,96% | 422,00 |
| 01.12.2025 | 82,80 | 84,60 | 82,20 | 83,60 | 0,84% | 661,00 |
| 28.11.2025 | 80,80 | 84,10 | 80,80 | 82,90 | 2,22% | 1.081,00 |
| 27.11.2025 | 81,00 | 82,10 | 81,00 | 81,10 | 0,87% | 559,00 |
| 26.11.2025 | 79,60 | 80,50 | 79,60 | 80,40 | 1,26% | 252,00 |
| 25.11.2025 | 78,00 | 79,40 | 76,90 | 79,40 | 2,45% | 976,00 |
| 24.11.2025 | 75,00 | 77,50 | 75,00 | 77,50 | 3,33% | 216,00 |
| 21.11.2025 | 72,20 | 75,00 | 72,20 | 75,00 | 4,60% | 423,00 |
| 20.11.2025 | 73,30 | 73,70 | 71,70 | 71,70 | -1,92% | 283,00 |
| 19.11.2025 | 71,70 | 73,70 | 71,60 | 73,10 | 0,69% | 719,00 |
| 18.11.2025 | 72,60 | 72,80 | 71,60 | 72,60 | 0,00% | 535,00 |
| 17.11.2025 | 73,00 | 74,40 | 72,60 | 72,60 | -2,42% | 457,00 |
| 14.11.2025 | 73,70 | 74,50 | 72,90 | 74,40 | 0,81% | 299,00 |
| 13.11.2025 | 75,50 | 75,50 | 73,70 | 73,80 | -1,73% | 211,00 |
| 12.11.2025 | 73,30 | 75,10 | 73,30 | 75,10 | 2,18% | 64,00 |
| 11.11.2025 | 72,00 | 73,60 | 72,00 | 73,50 | 1,80% | 1.085,00 |
| 10.11.2025 | 71,20 | 72,50 | 70,60 | 72,20 | 2,70% | 338,00 |
| 07.11.2025 | 73,00 | 73,00 | 69,50 | 70,30 | -1,40% | 1.274,00 |
| 06.11.2025 | 72,70 | 73,40 | 70,60 | 71,30 | -2,60% | 630,00 |
| 05.11.2025 | 74,30 | 75,60 | 72,70 | 73,20 | -1,88% | 870,00 |
| 04.11.2025 | 82,00 | 82,00 | 72,00 | 74,60 | -5,93% | 1.515,00 |
| 03.11.2025 | 79,40 | 79,90 | 78,80 | 79,30 | 0,13% | 226,00 |
| 31.10.2025 | 77,60 | 79,20 | 77,60 | 79,20 | 1,54% | 56,00 |
| 30.10.2025 | 80,50 | 80,50 | 78,00 | 78,00 | -2,62% | 308,00 |
| 29.10.2025 | 81,60 | 81,70 | 80,10 | 80,10 | -1,84% | 144,00 |
| 28.10.2025 | 81,00 | 81,60 | 81,00 | 81,60 | 0,62% | 3,00 |
| 27.10.2025 | 82,90 | 83,30 | 81,10 | 81,10 | -1,46% | 961,00 |
| 24.10.2025 | 81,60 | 83,10 | 81,30 | 82,30 | 1,73% | 230,00 |
| 23.10.2025 | 80,70 | 81,80 | 80,70 | 80,90 | 0,50% | 193,00 |
| 22.10.2025 | 81,50 | 81,50 | 80,40 | 80,50 | -1,59% | 218,00 |
| 21.10.2025 | 83,30 | 83,30 | 81,30 | 81,80 | -1,92% | 255,00 |
| 20.10.2025 | 81,90 | 84,10 | 81,00 | 83,40 | 2,21% | 627,00 |
| 17.10.2025 | 79,80 | 81,90 | 79,80 | 81,60 | 2,51% | 1.058,00 |
| 16.10.2025 | 79,10 | 80,60 | 79,10 | 79,60 | 0,38% | 225,00 |
| 15.10.2025 | 80,80 | 80,80 | 79,30 | 79,30 | -1,25% | 144,00 |
| 14.10.2025 | 79,90 | 80,30 | 79,60 | 80,30 | 0,00% | 107,00 |
| 13.10.2025 | 79,80 | 80,80 | 79,60 | 80,30 | 0,75% | 227,00 |
| 10.10.2025 | 79,40 | 80,70 | 79,40 | 79,70 | 0,38% | 163,00 |
| 09.10.2025 | 79,80 | 80,50 | 79,40 | 79,40 | -0,75% | 258,00 |
| 08.10.2025 | 80,40 | 80,50 | 79,40 | 80,00 | -1,23% | 334,00 |
| 07.10.2025 | 81,30 | 81,90 | 81,00 | 81,00 | -0,37% | 505,00 |
| 06.10.2025 | 82,30 | 82,30 | 81,20 | 81,30 | -0,97% | 447,00 |
| 03.10.2025 | 81,90 | 82,40 | 81,40 | 82,10 | 1,23% | 257,00 |
| 02.10.2025 | 81,70 | 82,20 | 81,10 | 81,10 | 1,00% | 664,00 |
| 01.10.2025 | 80,00 | 81,00 | 79,00 | 80,30 | 0,37% | 344,00 |
| 30.09.2025 | 77,30 | 80,00 | 77,20 | 80,00 | 3,63% | 396,00 |
| 29.09.2025 | 76,70 | 77,40 | 76,60 | 77,20 | 0,92% | 1.147,00 |
| 26.09.2025 | 77,00 | 77,30 | 76,40 | 76,50 | -0,26% | 988,00 |
| 25.09.2025 | 76,20 | 77,20 | 76,10 | 76,70 | -0,90% | 397,00 |
| 24.09.2025 | 77,10 | 77,70 | 76,60 | 77,40 | 0,52% | 178,00 |
| 23.09.2025 | 78,40 | 78,40 | 76,40 | 77,00 | -1,03% | 486,00 |
| 22.09.2025 | 78,80 | 78,80 | 77,20 | 77,80 | -0,89% | 922,00 |
| 19.09.2025 | 79,50 | 80,60 | 78,10 | 78,50 | -1,51% | 779,00 |
| 18.09.2025 | 80,80 | 80,90 | 79,10 | 79,70 | 0,50% | 591,00 |
| 17.09.2025 | 79,60 | 80,00 | 79,30 | 79,30 | -1,12% | 581,00 |
| 16.09.2025 | 80,80 | 81,40 | 79,80 | 80,20 | -0,74% | 783,00 |
| 15.09.2025 | 84,00 | 84,00 | 80,40 | 80,80 | -3,23% | 124,00 |
| 12.09.2025 | 82,70 | 84,20 | 81,50 | 83,50 | 0,97% | 448,00 |