84,000€
3,70%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 82,60 | 84,25 | 81,60 | 83,95 | 3,64% | - |
| 21.02.2025 | 82,40 | 82,40 | 81,00 | 81,00 | -1,46% | 1,00 |
| 20.02.2025 | 82,60 | 82,60 | 82,20 | 82,20 | -0,48% | - |
| 19.02.2025 | 83,80 | 83,80 | 82,60 | 82,60 | -1,08% | - |
| 18.02.2025 | 82,90 | 83,50 | 82,90 | 83,50 | 0,12% | - |
| 17.02.2025 | 83,40 | 84,90 | 83,30 | 83,40 | 1,71% | 292,00 |
| 14.02.2025 | 80,10 | 82,00 | 80,10 | 82,00 | 1,99% | 10,00 |
| 13.02.2025 | 79,10 | 81,90 | 79,10 | 80,40 | 2,29% | 116,00 |
| 12.02.2025 | 77,30 | 78,60 | 77,30 | 78,60 | 1,55% | 130,00 |
| 11.02.2025 | 77,60 | 78,80 | 77,40 | 77,40 | -2,03% | 380,00 |
| 10.02.2025 | 80,60 | 80,60 | 79,00 | 79,00 | -0,13% | 1,00 |
| 07.02.2025 | 79,00 | 79,10 | 79,00 | 79,10 | 1,67% | - |
| 06.02.2025 | 78,20 | 78,20 | 77,80 | 77,80 | -0,64% | 1,00 |
| 05.02.2025 | 78,30 | 78,30 | 77,90 | 78,30 | 1,29% | 1,00 |
| 04.02.2025 | 75,90 | 77,30 | 75,90 | 77,30 | 2,66% | - |
| 03.02.2025 | 75,60 | 76,80 | 75,30 | 75,30 | -1,57% | 1,00 |
| 31.01.2025 | 74,80 | 76,50 | 74,80 | 76,50 | 2,14% | - |
| 30.01.2025 | 76,80 | 76,80 | 74,90 | 74,90 | -1,58% | 100,00 |
| 29.01.2025 | 75,00 | 76,10 | 75,00 | 76,10 | 0,66% | - |
| 28.01.2025 | 76,60 | 76,60 | 75,60 | 75,60 | 1,89% | - |
| 27.01.2025 | 75,10 | 75,10 | 74,20 | 74,20 | 0,13% | 210,00 |
| 24.01.2025 | 74,20 | 74,20 | 74,00 | 74,10 | 1,65% | 80,00 |
| 23.01.2025 | 72,80 | 73,70 | 72,80 | 72,90 | -1,22% | 192,00 |
| 22.01.2025 | 74,10 | 75,00 | 73,80 | 73,80 | -0,54% | 260,00 |
| 21.01.2025 | 74,10 | 75,70 | 74,10 | 74,20 | -1,33% | 1,00 |
| 20.01.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,53% | - |
| 17.01.2025 | 75,60 | 75,60 | 74,70 | 74,80 | -1,19% | 1,00 |
| 16.01.2025 | 76,20 | 76,20 | 75,70 | 75,70 | 0,40% | 61,00 |
| 15.01.2025 | 75,20 | 75,40 | 75,20 | 75,40 | 0,67% | - |
| 14.01.2025 | 75,80 | 75,80 | 74,90 | 74,90 | -0,93% | - |
| 13.01.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,26% | 6,00 |
| 10.01.2025 | 76,20 | 76,20 | 75,80 | 75,80 | -0,66% | - |
| 09.01.2025 | 75,10 | 76,30 | 75,10 | 76,30 | 1,73% | - |
| 08.01.2025 | 74,80 | 75,00 | 74,80 | 75,00 | 0,40% | - |
| 07.01.2025 | 75,80 | 75,80 | 74,70 | 74,70 | -3,74% | - |
| 06.01.2025 | 74,90 | 77,60 | 74,90 | 77,60 | -0,51% | 1,00 |
| 03.01.2025 | 76,80 | 78,00 | 76,80 | 78,00 | 2,09% | 251,00 |
| 02.01.2025 | 78,20 | 78,80 | 76,40 | 76,40 | -2,05% | 1.961,00 |
| 30.12.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 1,69% | - |
| 27.12.2024 | 77,00 | 77,00 | 76,70 | 76,70 | -0,78% | - |
| 23.12.2024 | 71,50 | 77,30 | 71,10 | 77,30 | 9,18% | 120,00 |
| 20.12.2024 | 71,10 | 72,20 | 70,50 | 70,80 | 0,85% | 127,00 |
| 19.12.2024 | 67,60 | 70,20 | 67,60 | 70,20 | 5,72% | - |
| 18.12.2024 | 68,50 | 68,50 | 66,40 | 66,40 | -3,07% | - |
| 17.12.2024 | 68,50 | 68,50 | 68,50 | 68,50 | 2,54% | - |
| 16.12.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -1,62% | - |
| 13.12.2024 | 68,40 | 69,00 | 67,70 | 67,90 | -0,73% | 80,00 |
| 12.12.2024 | 69,00 | 70,50 | 68,40 | 68,40 | -0,29% | 1,00 |
| 11.12.2024 | 69,60 | 69,60 | 68,60 | 68,60 | -1,01% | - |
| 10.12.2024 | 70,70 | 70,70 | 69,30 | 69,30 | -0,86% | - |
| 09.12.2024 | 70,80 | 70,80 | 69,90 | 69,90 | 0,14% | - |
| 06.12.2024 | 68,80 | 69,80 | 68,80 | 69,80 | 0,43% | 1,00 |
| 05.12.2024 | 70,20 | 70,20 | 69,50 | 69,50 | -0,43% | - |
| 04.12.2024 | 70,80 | 70,80 | 69,30 | 69,80 | 0,72% | 102,00 |
| 03.12.2024 | 70,10 | 70,10 | 69,30 | 69,30 | -1,14% | 12,00 |
| 02.12.2024 | 70,50 | 70,50 | 70,10 | 70,10 | -2,23% | - |
| 29.11.2024 | 71,10 | 71,70 | 71,10 | 71,70 | 0,70% | 70,00 |
| 28.11.2024 | 70,10 | 71,20 | 70,10 | 71,20 | 1,57% | - |
| 27.11.2024 | 71,20 | 71,20 | 70,10 | 70,10 | -1,54% | 27,00 |
| 26.11.2024 | 70,90 | 71,20 | 70,90 | 71,20 | -0,14% | - |
| 25.11.2024 | 71,30 | 71,30 | 71,30 | 71,30 | 0,42% | 2,00 |
| 22.11.2024 | 70,10 | 71,00 | 70,10 | 71,00 | 0,07% | - |
| 21.11.2024 | 71,75 | 71,90 | 69,95 | 70,95 | -0,21% | - |
| 20.11.2024 | 72,20 | 72,20 | 71,10 | 71,10 | -0,70% | - |
| 19.11.2024 | 73,00 | 73,00 | 71,60 | 71,60 | -1,78% | 30,00 |
| 18.11.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 0,97% | 10,00 |
| 15.11.2024 | 72,70 | 72,70 | 72,10 | 72,20 | 0,14% | 100,00 |
| 14.11.2024 | 71,60 | 72,10 | 71,60 | 72,10 | 1,55% | - |
| 13.11.2024 | 73,70 | 74,30 | 71,00 | 71,00 | -4,95% | 165,00 |
| 12.11.2024 | 76,60 | 76,60 | 74,70 | 74,70 | -1,97% | 60,00 |
| 11.11.2024 | 76,20 | 76,20 | 76,20 | 76,20 | -0,65% | - |
| 08.11.2024 | 76,70 | 77,80 | 76,70 | 76,70 | -2,66% | 13,00 |
| 07.11.2024 | 76,60 | 79,30 | 76,60 | 78,80 | -2,60% | 30,00 |
| 06.11.2024 | 79,20 | 80,90 | 79,20 | 80,90 | 1,63% | 30,00 |
| 05.11.2024 | 79,60 | 79,60 | 79,60 | 79,60 | -0,62% | - |
| 04.11.2024 | 81,70 | 81,70 | 80,10 | 80,10 | -1,11% | 1.599,00 |
| 01.11.2024 | 81,20 | 81,20 | 81,00 | 81,00 | 0,00% | - |
| 31.10.2024 | 81,50 | 81,50 | 81,00 | 81,00 | -0,37% | 550,00 |
| 30.10.2024 | 80,90 | 81,30 | 80,80 | 81,30 | -1,45% | 26,00 |
| 29.10.2024 | 82,60 | 83,20 | 82,50 | 82,50 | 0,49% | 73,00 |
| 28.10.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 0,00% | - |
| 25.10.2024 | 82,10 | 82,10 | 82,10 | 82,10 | -0,48% | - |
| 24.10.2024 | 84,90 | 84,90 | 82,50 | 82,50 | -2,25% | - |
| 23.10.2024 | 84,50 | 84,50 | 84,40 | 84,40 | 1,93% | 26,00 |
| 22.10.2024 | 81,60 | 82,80 | 81,60 | 82,80 | 1,35% | - |
| 21.10.2024 | 84,00 | 84,00 | 81,70 | 81,70 | -1,45% | 100,00 |
| 18.10.2024 | 82,70 | 82,90 | 82,70 | 82,90 | -0,72% | 89,00 |
| 17.10.2024 | 82,80 | 83,50 | 82,80 | 83,50 | 0,48% | - |
| 16.10.2024 | 81,20 | 83,10 | 81,20 | 83,10 | 1,71% | - |
| 15.10.2024 | 81,70 | 81,70 | 81,70 | 81,70 | -1,21% | - |
| 14.10.2024 | 83,10 | 83,10 | 82,70 | 82,70 | -0,60% | - |
| 11.10.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -0,60% | - |
| 10.10.2024 | 84,80 | 84,80 | 83,70 | 83,70 | -2,33% | 50,00 |
| 09.10.2024 | 85,20 | 86,30 | 85,20 | 85,70 | 0,47% | 1,00 |
| 08.10.2024 | 86,50 | 86,50 | 85,30 | 85,30 | -2,07% | - |
| 07.10.2024 | 88,50 | 88,50 | 87,10 | 87,10 | -0,80% | 179,00 |
| 04.10.2024 | 87,60 | 87,80 | 87,60 | 87,80 | 1,62% | 1.000,00 |
| 03.10.2024 | 87,10 | 87,10 | 86,40 | 86,40 | -1,93% | - |
| 02.10.2024 | 88,70 | 88,70 | 88,10 | 88,10 | -1,45% | - |
| 01.10.2024 | 88,60 | 90,80 | 88,60 | 89,40 | -1,97% | 32,00 |