90,700€
1,34%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 87,90 | 89,50 | 87,00 | 89,50 | -1,65% | 28,00 |
| 06.03.2026 | 93,10 | 93,10 | 90,00 | 91,00 | -1,73% | 1,00 |
| 05.03.2026 | 94,30 | 94,30 | 92,60 | 92,60 | -2,53% | - |
| 04.03.2026 | 94,40 | 95,00 | 94,40 | 95,00 | -0,31% | - |
| 03.03.2026 | 97,40 | 97,40 | 92,00 | 95,30 | -3,35% | 1,00 |
| 02.03.2026 | 95,10 | 98,60 | 95,00 | 98,60 | 0,51% | 1.168,00 |
| 27.02.2026 | 96,40 | 98,10 | 96,10 | 98,10 | 1,66% | 425,00 |
| 26.02.2026 | 94,30 | 96,50 | 94,30 | 96,50 | 2,12% | - |
| 25.02.2026 | 93,20 | 95,70 | 93,20 | 94,50 | 1,39% | 280,00 |
| 24.02.2026 | 91,40 | 93,40 | 91,40 | 93,20 | 2,42% | 195,00 |
| 23.02.2026 | 98,40 | 98,40 | 89,70 | 91,00 | -7,05% | 732,00 |
| 20.02.2026 | 99,80 | 99,80 | 97,90 | 97,90 | -1,61% | - |
| 19.02.2026 | 101,60 | 101,60 | 99,50 | 99,50 | -0,70% | 84,00 |
| 18.02.2026 | 98,50 | 100,20 | 98,50 | 100,20 | 1,83% | - |
| 17.02.2026 | 97,70 | 98,40 | 97,70 | 98,40 | 0,20% | - |
| 16.02.2026 | 97,20 | 99,60 | 97,20 | 98,20 | 1,03% | 80,00 |
| 13.02.2026 | 98,50 | 98,50 | 97,20 | 97,20 | -1,22% | 100,00 |
| 12.02.2026 | 100,40 | 100,80 | 98,40 | 98,40 | -1,80% | 150,00 |
| 11.02.2026 | 101,00 | 101,60 | 100,20 | 100,20 | -0,79% | 30,00 |
| 10.02.2026 | 97,50 | 101,00 | 97,50 | 101,00 | 3,48% | 30,00 |
| 09.02.2026 | 96,10 | 97,70 | 95,40 | 97,60 | 1,77% | 67,00 |
| 06.02.2026 | 94,70 | 96,10 | 94,70 | 95,90 | 1,37% | 101,00 |
| 05.02.2026 | 98,80 | 98,80 | 94,60 | 94,60 | -4,15% | - |
| 04.02.2026 | 94,90 | 99,80 | 94,90 | 98,70 | 4,56% | 12,00 |
| 03.02.2026 | 95,30 | 95,30 | 94,40 | 94,40 | -0,53% | 4,00 |
| 02.02.2026 | 94,30 | 94,90 | 94,30 | 94,90 | 0,96% | - |
| 30.01.2026 | 96,00 | 98,30 | 94,00 | 94,00 | -4,57% | 61,00 |
| 29.01.2026 | 98,45 | 98,55 | 97,80 | 98,50 | 1,03% | - |
| 28.01.2026 | 96,90 | 97,50 | 96,90 | 97,50 | 1,56% | 1,00 |
| 27.01.2026 | 96,70 | 96,70 | 96,00 | 96,00 | -0,31% | - |
| 26.01.2026 | 96,20 | 98,30 | 96,20 | 96,30 | -2,13% | 70,00 |
| 23.01.2026 | 95,60 | 98,40 | 95,60 | 98,40 | 2,93% | 301,00 |
| 22.01.2026 | 94,50 | 95,60 | 94,50 | 95,60 | 2,91% | 111,00 |
| 21.01.2026 | 88,40 | 92,90 | 88,40 | 92,90 | 5,57% | 50,00 |
| 20.01.2026 | 89,70 | 89,70 | 88,00 | 88,00 | -2,11% | 2,00 |
| 19.01.2026 | 89,50 | 90,30 | 89,50 | 89,90 | -1,21% | 81,00 |
| 16.01.2026 | 92,10 | 92,30 | 91,00 | 91,00 | -0,98% | 125,00 |
| 15.01.2026 | 94,20 | 94,20 | 91,90 | 91,90 | -1,71% | - |
| 14.01.2026 | 91,10 | 93,50 | 91,10 | 93,50 | 2,75% | - |
| 13.01.2026 | 92,90 | 92,90 | 91,00 | 91,00 | -1,94% | - |
| 12.01.2026 | 95,00 | 95,00 | 92,80 | 92,80 | -0,96% | 6,00 |
| 09.01.2026 | 96,00 | 96,00 | 93,70 | 93,70 | -2,29% | - |
| 08.01.2026 | 96,80 | 96,80 | 95,90 | 95,90 | -1,24% | 101,00 |
| 07.01.2026 | 96,30 | 97,10 | 96,30 | 97,10 | 1,04% | - |
| 06.01.2026 | 95,30 | 96,10 | 95,30 | 96,10 | 1,05% | 1,00 |
| 05.01.2026 | 94,60 | 96,40 | 94,60 | 95,10 | 0,74% | 201,00 |
| 02.01.2026 | 94,00 | 95,50 | 92,80 | 94,40 | 2,50% | 138,00 |
| 30.12.2025 | 90,70 | 92,10 | 90,70 | 92,10 | 1,66% | - |
| 29.12.2025 | 86,70 | 90,60 | 86,70 | 90,60 | 4,26% | 205,00 |
| 23.12.2025 | 86,70 | 86,90 | 86,70 | 86,90 | 0,00% | - |
| 22.12.2025 | 86,80 | 86,90 | 86,80 | 86,90 | 1,05% | - |
| 19.12.2025 | 84,00 | 86,00 | 84,00 | 86,00 | 2,38% | 19,00 |
| 18.12.2025 | 83,50 | 84,00 | 83,50 | 84,00 | 0,72% | - |
| 17.12.2025 | 84,50 | 84,50 | 83,40 | 83,40 | -1,30% | - |
| 16.12.2025 | 82,40 | 84,50 | 82,40 | 84,50 | 2,18% | - |
| 15.12.2025 | 82,40 | 82,70 | 82,40 | 82,70 | 0,85% | - |
| 12.12.2025 | 82,60 | 82,70 | 82,00 | 82,00 | -0,61% | 25,00 |
| 11.12.2025 | 80,00 | 82,50 | 80,00 | 82,50 | 2,23% | 14,00 |
| 10.12.2025 | 79,60 | 80,70 | 79,60 | 80,70 | 1,38% | 80,00 |
| 09.12.2025 | 79,20 | 79,90 | 79,20 | 79,60 | 0,76% | 70,00 |
| 08.12.2025 | 80,80 | 80,80 | 79,00 | 79,00 | -2,59% | 100,00 |
| 05.12.2025 | 83,20 | 83,20 | 81,10 | 81,10 | -4,14% | 9,00 |
| 04.12.2025 | 83,20 | 84,60 | 83,20 | 84,60 | 2,05% | 25,00 |
| 03.12.2025 | 84,10 | 84,30 | 82,90 | 82,90 | -1,31% | 5,00 |
| 02.12.2025 | 83,00 | 84,00 | 83,00 | 84,00 | 1,33% | - |
| 01.12.2025 | 81,70 | 82,90 | 81,70 | 82,90 | 1,34% | - |
| 28.11.2025 | 80,40 | 82,70 | 80,40 | 81,80 | 2,00% | 20,00 |
| 27.11.2025 | 79,70 | 81,10 | 79,00 | 80,20 | 0,50% | 7,00 |
| 26.11.2025 | 78,80 | 79,90 | 78,80 | 79,80 | 1,66% | 17,00 |
| 25.11.2025 | 77,60 | 78,50 | 77,60 | 78,50 | 1,16% | - |
| 24.11.2025 | 74,60 | 77,60 | 74,60 | 77,60 | 4,02% | - |
| 21.11.2025 | 71,40 | 74,60 | 71,40 | 74,60 | 2,47% | - |
| 20.11.2025 | 72,90 | 72,90 | 72,80 | 72,80 | 0,83% | 5,00 |
| 19.11.2025 | 71,50 | 72,20 | 71,50 | 72,20 | 0,98% | - |
| 18.11.2025 | 73,00 | 73,00 | 71,50 | 71,50 | -2,05% | 20,00 |
| 17.11.2025 | 72,50 | 73,40 | 72,50 | 73,00 | 0,27% | 170,00 |
| 14.11.2025 | 72,90 | 72,90 | 72,80 | 72,80 | 0,00% | - |
| 13.11.2025 | 74,40 | 74,40 | 72,80 | 72,80 | -1,89% | - |
| 12.11.2025 | 72,60 | 74,20 | 72,60 | 74,20 | 2,49% | - |
| 11.11.2025 | 71,00 | 72,90 | 71,00 | 72,40 | 1,83% | 100,00 |
| 10.11.2025 | 71,70 | 71,70 | 71,10 | 71,10 | 1,72% | 7,00 |
| 07.11.2025 | 70,60 | 71,00 | 69,90 | 69,90 | -1,41% | 5,00 |
| 06.11.2025 | 72,30 | 73,10 | 70,60 | 70,90 | -4,19% | 184,00 |
| 05.11.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 0,00% | 1,00 |
| 04.11.2025 | 79,60 | 80,00 | 74,00 | 74,00 | -6,80% | 208,00 |
| 03.11.2025 | 79,00 | 79,40 | 78,90 | 79,40 | 0,51% | 50,00 |
| 31.10.2025 | 77,10 | 79,00 | 77,10 | 79,00 | 1,28% | 76,00 |
| 30.10.2025 | 79,70 | 79,70 | 77,20 | 78,00 | -2,13% | 20,00 |
| 29.10.2025 | 80,70 | 80,70 | 79,70 | 79,70 | -1,12% | 71,00 |
| 28.10.2025 | 80,70 | 80,70 | 80,60 | 80,60 | -0,25% | - |
| 27.10.2025 | 82,30 | 82,30 | 80,80 | 80,80 | -0,74% | - |
| 24.10.2025 | 80,70 | 81,40 | 80,70 | 81,40 | 1,12% | - |
| 23.10.2025 | 80,30 | 80,50 | 80,30 | 80,50 | 0,50% | - |
| 22.10.2025 | 80,30 | 80,30 | 80,10 | 80,10 | -0,25% | - |
| 21.10.2025 | 82,20 | 82,20 | 80,30 | 80,30 | -2,43% | 45,00 |
| 20.10.2025 | 80,60 | 83,30 | 80,60 | 82,30 | 1,60% | 14,00 |
| 17.10.2025 | 78,90 | 81,00 | 78,90 | 81,00 | 2,14% | 3,00 |
| 16.10.2025 | 78,50 | 79,30 | 78,50 | 79,30 | 1,15% | - |
| 15.10.2025 | 80,20 | 80,20 | 78,40 | 78,40 | -1,75% | - |
| 14.10.2025 | 78,90 | 80,50 | 78,90 | 79,80 | 0,25% | 10,00 |