70,250€
-8,29%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 75,90 | 76,85 | 69,70 | 70,80 | -7,57% | - |
| 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 |
| 04.02.2025 | 76,10 | 79,00 | 76,10 | 79,00 | 3,40% | 111,00 |
| 03.02.2025 | 76,90 | 77,50 | 75,70 | 76,40 | -1,42% | 216,00 |
| 31.01.2025 | 76,00 | 77,70 | 74,90 | 77,50 | 1,57% | 403,00 |
| 30.01.2025 | 76,40 | 77,10 | 74,90 | 76,30 | -0,26% | 210,00 |
| 29.01.2025 | 76,60 | 77,40 | 75,20 | 76,50 | 0,00% | 259,00 |
| 28.01.2025 | 77,50 | 77,50 | 75,70 | 76,50 | -0,78% | 184,00 |
| 27.01.2025 | 74,50 | 77,90 | 74,30 | 77,10 | 3,21% | 1.643,00 |
| 24.01.2025 | 73,10 | 75,20 | 73,10 | 74,70 | 1,08% | 1.867,00 |
| 23.01.2025 | 74,30 | 74,60 | 73,50 | 73,90 | -0,67% | 500,00 |
| 22.01.2025 | 75,10 | 75,10 | 74,10 | 74,40 | -1,20% | 252,00 |
| 21.01.2025 | 75,80 | 76,40 | 74,50 | 75,30 | -0,79% | 537,00 |
| 20.01.2025 | 75,90 | 76,50 | 75,30 | 75,90 | 0,40% | 181,00 |
| 17.01.2025 | 76,60 | 77,20 | 75,60 | 75,60 | -1,56% | 341,00 |
| 16.01.2025 | 77,50 | 77,50 | 75,30 | 76,80 | 1,32% | 271,00 |
| 15.01.2025 | 76,70 | 76,80 | 75,70 | 75,80 | 1,20% | 92,00 |
| 14.01.2025 | 77,20 | 77,20 | 74,90 | 74,90 | -1,83% | 214,00 |
| 13.01.2025 | 76,60 | 78,10 | 75,90 | 76,30 | -1,17% | 318,00 |
| 10.01.2025 | 76,60 | 77,60 | 76,60 | 77,20 | 0,65% | 119,00 |
| 09.01.2025 | 75,20 | 76,80 | 75,20 | 76,70 | 1,86% | 189,00 |
| 08.01.2025 | 75,20 | 75,80 | 74,80 | 75,30 | -2,21% | 264,00 |
| 07.01.2025 | 76,70 | 77,00 | 75,50 | 77,00 | -0,39% | 543,00 |
| 06.01.2025 | 76,00 | 77,40 | 75,40 | 77,30 | 1,98% | 133,00 |
| 03.01.2025 | 76,90 | 77,60 | 75,30 | 75,80 | -1,69% | 543,00 |
| 02.01.2025 | 78,80 | 79,60 | 76,70 | 77,10 | -2,65% | 440,00 |
| 30.12.2024 | 77,00 | 79,50 | 77,00 | 79,20 | 2,06% | 887,00 |
| 27.12.2024 | 78,10 | 78,60 | 77,00 | 77,60 | -1,02% | 1.053,00 |
| 23.12.2024 | 71,40 | 78,70 | 71,40 | 78,40 | 9,19% | 2.529,00 |
| 20.12.2024 | 70,90 | 71,90 | 70,20 | 71,80 | 1,56% | 2.130,00 |
| 19.12.2024 | 67,80 | 71,40 | 67,80 | 70,70 | 5,68% | 1.027,00 |
| 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 | 2,27% | 459,00 |
| 21.11.2024 | 72,00 | 72,00 | 70,30 | 70,60 | -1,40% | 705,00 |
| 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 |