38,800€
-1,52%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 38,60 | 38,80 | 38,60 | 38,80 | -1,52% | 63,00 |
| 11.12.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 10.12.2025 | 38,80 | 39,80 | 38,00 | 39,20 | 2,08% | 589,00 |
| 09.12.2025 | 38,00 | 38,80 | 38,00 | 38,40 | -2,04% | 491,00 |
| 08.12.2025 | 38,60 | 39,20 | 38,20 | 39,20 | 1,55% | 175,00 |
| 05.12.2025 | 39,00 | 39,00 | 38,20 | 38,60 | -0,52% | 208,00 |
| 04.12.2025 | 39,00 | 39,20 | 38,40 | 38,80 | -1,02% | 273,00 |
| 03.12.2025 | 38,00 | 39,20 | 38,00 | 39,20 | 1,55% | 611,00 |
| 02.12.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 01.12.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | 106,00 |
| 28.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 27.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 26.11.2025 | 38,40 | 38,60 | 38,40 | 38,60 | -0,52% | 131,00 |
| 25.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 489,00 |
| 24.11.2025 | 39,00 | 39,00 | 38,00 | 38,40 | 0,00% | 73,00 |
| 21.11.2025 | 38,00 | 38,60 | 38,00 | 38,40 | -1,03% | 79,00 |
| 20.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 19.11.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 0,52% | 101,00 |
| 18.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 17.11.2025 | 38,80 | 38,80 | 38,20 | 38,20 | 0,53% | 2,00 |
| 14.11.2025 | 38,20 | 38,60 | 38,00 | 38,00 | -2,06% | 337,00 |
| 13.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 12.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 11.11.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 1,04% | 471,00 |
| 10.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 07.11.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 06.11.2025 | 39,60 | 39,60 | 38,20 | 38,20 | -1,55% | 295,00 |
| 05.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 04.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 03.11.2025 | 39,60 | 40,00 | 38,60 | 39,00 | -0,51% | 599,00 |
| 31.10.2025 | 39,20 | 39,60 | 38,80 | 39,20 | -2,00% | 589,00 |
| 30.10.2025 | 40,20 | 40,20 | 40,00 | 40,00 | 0,00% | 412,00 |
| 29.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 28.10.2025 | 40,40 | 40,40 | 40,00 | 40,20 | 1,01% | 90,00 |
| 27.10.2025 | 39,60 | 40,00 | 39,60 | 39,80 | -1,49% | 183,00 |
| 24.10.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 1,00% | 19,00 |
| 23.10.2025 | 40,80 | 40,80 | 40,00 | 40,00 | 0,50% | 3,00 |
| 22.10.2025 | 41,20 | 41,20 | 39,20 | 39,80 | -4,78% | 822,00 |
| 21.10.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 20.10.2025 | 41,60 | 41,60 | 41,00 | 41,40 | -0,48% | 6,00 |
| 17.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 16.10.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -0,48% | 1,00 |
| 15.10.2025 | 42,60 | 42,60 | 42,00 | 42,00 | 0,00% | 4,00 |
| 14.10.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -2,33% | 127,00 |
| 13.10.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | 1,00 |
| 10.10.2025 | 45,00 | 45,00 | 43,00 | 43,00 | -3,59% | 909,00 |
| 09.10.2025 | 44,20 | 44,60 | 44,20 | 44,60 | -0,45% | 112,00 |
| 08.10.2025 | 44,60 | 44,80 | 44,40 | 44,80 | -0,44% | 200,00 |
| 07.10.2025 | 44,60 | 45,00 | 44,60 | 45,00 | -0,44% | 120,00 |
| 06.10.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 0,44% | 790,00 |
| 03.10.2025 | 43,60 | 45,00 | 43,40 | 45,00 | 2,74% | 1.653,00 |
| 02.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 01.10.2025 | 44,20 | 44,20 | 43,00 | 43,80 | 0,46% | 1.106,00 |
| 30.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 29.09.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 0,00% | 316,00 |
| 26.09.2025 | 43,00 | 43,40 | 43,00 | 43,40 | -0,46% | 200,00 |
| 25.09.2025 | 44,00 | 44,00 | 43,20 | 43,60 | 0,00% | 719,00 |
| 24.09.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | 61,00 |
| 23.09.2025 | 44,00 | 44,00 | 43,00 | 43,60 | 1,40% | 11,00 |
| 22.09.2025 | 43,40 | 43,80 | 43,00 | 43,00 | -2,27% | 906,00 |
| 19.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 18.09.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | 2,00 |
| 17.09.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 0,92% | 528,00 |
| 16.09.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 1,40% | 309,00 |
| 15.09.2025 | 43,40 | 43,40 | 42,40 | 43,00 | -0,46% | 92,00 |
| 12.09.2025 | 43,20 | 43,40 | 43,20 | 43,20 | -0,46% | 872,00 |
| 05.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 100,00 |
| 04.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 03.09.2025 | 42,60 | 43,80 | 42,40 | 43,60 | 0,93% | 1.151,00 |
| 02.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 01.09.2025 | 44,00 | 44,00 | 43,40 | 43,40 | 0,46% | 3,00 |
| 29.08.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,46% | 9,00 |
| 28.08.2025 | 43,00 | 43,40 | 43,00 | 43,40 | -0,46% | 105,00 |
| 27.08.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 1,00 |
| 26.08.2025 | 43,80 | 44,00 | 43,40 | 43,60 | 0,93% | 559,00 |
| 25.08.2025 | 43,80 | 43,80 | 43,00 | 43,20 | 0,00% | 156,00 |
| 22.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 21.08.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 79,00 |
| 20.08.2025 | 42,60 | 43,80 | 42,60 | 43,60 | 0,93% | 578,00 |
| 19.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 18.08.2025 | 43,40 | 43,60 | 43,00 | 43,20 | -2,70% | 217,00 |
| 15.08.2025 | 44,80 | 44,80 | 44,40 | 44,40 | 0,00% | 4,00 |
| 14.08.2025 | 45,00 | 45,00 | 44,40 | 44,40 | -1,33% | 123,00 |
| 13.08.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 4,17% | 1.152,00 |
| 12.08.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -0,46% | 2,00 |
| 11.08.2025 | 43,40 | 44,40 | 43,20 | 43,40 | -0,46% | 866,00 |
| 08.08.2025 | 44,00 | 44,20 | 43,60 | 43,60 | 0,46% | 246,00 |
| 07.08.2025 | 44,00 | 44,00 | 43,40 | 43,40 | 0,00% | 1,00 |
| 06.08.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,00% | 11,00 |
| 05.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 04.08.2025 | 42,80 | 44,00 | 42,80 | 43,40 | 0,00% | 178,00 |
| 01.08.2025 | 44,00 | 44,00 | 43,40 | 43,40 | 0,00% | 26,00 |
| 31.07.2025 | 43,80 | 43,80 | 43,40 | 43,40 | -0,46% | 11,00 |
| 30.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 29.07.2025 | 44,00 | 44,00 | 43,00 | 43,60 | 0,46% | 202,00 |
| 28.07.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -1,36% | 328,00 |
| 24.07.2025 | 42,60 | 44,00 | 42,60 | 44,00 | -3,51% | 302,00 |
| 23.07.2025 | 45,20 | 45,60 | 45,00 | 45,60 | 1,33% | 265,00 |
| 22.07.2025 | 45,60 | 45,60 | 44,40 | 45,00 | -0,88% | 1.792,00 |
| 21.07.2025 | 45,00 | 45,80 | 45,00 | 45,40 | 0,00% | 196,00 |