87,450€
-5,77%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 90,20 | 90,20 | 86,70 | 86,70 | -6,57% | - |
| 19.09.2024 | 89,10 | 92,80 | 89,10 | 92,80 | 5,10% | 150,00 |
| 18.09.2024 | 88,30 | 88,30 | 88,30 | 88,30 | -0,90% | - |
| 17.09.2024 | 88,90 | 89,10 | 88,90 | 89,10 | -0,34% | - |
| 16.09.2024 | 92,00 | 92,00 | 89,40 | 89,40 | -0,56% | 60,00 |
| 13.09.2024 | 88,80 | 89,90 | 88,80 | 89,90 | -0,22% | - |
| 12.09.2024 | 89,50 | 90,10 | 89,50 | 90,10 | 0,45% | 11,00 |
| 11.09.2024 | 89,20 | 89,70 | 89,20 | 89,70 | 0,22% | 60,00 |
| 10.09.2024 | 90,80 | 92,00 | 89,10 | 89,50 | -1,97% | 160,00 |
| 09.09.2024 | 91,80 | 91,80 | 91,30 | 91,30 | -1,08% | 37,00 |
| 06.09.2024 | 93,90 | 93,90 | 92,30 | 92,30 | -2,43% | 25,00 |
| 05.09.2024 | 93,60 | 94,60 | 93,60 | 94,60 | 0,85% | 10,00 |
| 04.09.2024 | 94,70 | 94,70 | 93,80 | 93,80 | 0,00% | - |
| 03.09.2024 | 96,20 | 96,20 | 93,80 | 93,80 | -3,50% | - |
| 02.09.2024 | 95,90 | 97,20 | 95,90 | 97,20 | 0,52% | 1,00 |
| 30.08.2024 | 97,10 | 97,10 | 96,70 | 96,70 | -0,51% | - |
| 29.08.2024 | 98,10 | 99,10 | 97,20 | 97,20 | -0,72% | 51,00 |
| 28.08.2024 | 97,80 | 99,10 | 97,80 | 97,90 | -1,11% | 5,00 |
| 27.08.2024 | 98,90 | 99,00 | 96,30 | 99,00 | -0,30% | 80,00 |
| 26.08.2024 | 103,80 | 103,80 | 99,30 | 99,30 | -3,22% | 70,00 |
| 23.08.2024 | 103,80 | 103,80 | 102,60 | 102,60 | -0,77% | - |
| 22.08.2024 | 103,20 | 103,40 | 103,20 | 103,40 | -0,19% | - |
| 21.08.2024 | 101,40 | 103,60 | 101,40 | 103,60 | 1,77% | 50,00 |
| 20.08.2024 | 102,60 | 104,20 | 101,80 | 101,80 | -1,36% | 65,00 |
| 19.08.2024 | 102,60 | 103,20 | 102,60 | 103,20 | 0,19% | - |
| 16.08.2024 | 103,80 | 103,80 | 103,00 | 103,00 | -0,39% | 9,00 |
| 15.08.2024 | 103,40 | 103,40 | 103,40 | 103,40 | 0,39% | - |
| 14.08.2024 | 102,60 | 103,00 | 102,60 | 103,00 | -0,77% | - |
| 13.08.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 0,19% | - |
| 12.08.2024 | 102,00 | 103,60 | 102,00 | 103,60 | 1,77% | - |
| 09.08.2024 | 103,60 | 103,60 | 101,80 | 101,80 | -1,93% | - |
| 08.08.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 0,58% | - |
| 07.08.2024 | 104,00 | 104,20 | 103,20 | 103,20 | -0,39% | 835,00 |
| 06.08.2024 | 104,00 | 104,40 | 103,60 | 103,60 | 0,78% | 100,00 |
| 05.08.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -2,28% | - |
| 02.08.2024 | 105,20 | 105,20 | 105,20 | 105,20 | 0,77% | 1,00 |
| 01.08.2024 | 104,80 | 105,80 | 104,40 | 104,40 | -0,38% | 1.098,00 |
| 31.07.2024 | 105,60 | 105,60 | 104,80 | 104,80 | -0,95% | - |
| 30.07.2024 | 104,40 | 105,80 | 104,40 | 105,80 | 1,34% | - |
| 29.07.2024 | 106,00 | 106,00 | 104,40 | 104,40 | -1,32% | - |
| 26.07.2024 | 105,80 | 105,80 | 105,80 | 105,80 | 0,00% | - |
| 25.07.2024 | 104,80 | 106,00 | 104,80 | 105,80 | -1,12% | 74,00 |
| 24.07.2024 | 108,40 | 108,40 | 107,00 | 107,00 | -1,11% | - |
| 23.07.2024 | 109,40 | 109,40 | 108,20 | 108,20 | -0,37% | - |
| 22.07.2024 | 108,60 | 108,60 | 108,60 | 108,60 | 0,37% | - |
| 19.07.2024 | 108,20 | 108,20 | 108,20 | 108,20 | 0,00% | - |
| 18.07.2024 | 108,00 | 108,20 | 108,00 | 108,20 | 0,56% | - |
| 17.07.2024 | 107,80 | 107,80 | 107,60 | 107,60 | 0,00% | - |
| 16.07.2024 | 107,60 | 108,20 | 107,60 | 107,60 | -0,92% | 94,00 |
| 15.07.2024 | 108,60 | 108,60 | 108,60 | 108,60 | -0,18% | 200,00 |
| 12.07.2024 | 109,20 | 109,20 | 108,80 | 108,80 | 0,00% | - |
| 11.07.2024 | 109,00 | 109,00 | 108,80 | 108,80 | -0,73% | - |
| 10.07.2024 | 108,60 | 109,60 | 108,60 | 109,60 | 1,67% | - |
| 09.07.2024 | 109,20 | 109,20 | 107,80 | 107,80 | -2,53% | - |
| 08.07.2024 | 109,60 | 110,60 | 109,60 | 110,60 | 0,55% | 102,00 |
| 05.07.2024 | 110,80 | 110,80 | 110,00 | 110,00 | -1,26% | - |
| 04.07.2024 | 113,40 | 113,40 | 111,40 | 111,40 | -1,42% | - |
| 03.07.2024 | 111,60 | 113,00 | 111,60 | 113,00 | 0,71% | - |
| 02.07.2024 | 109,40 | 112,20 | 109,40 | 112,20 | -1,06% | 1,00 |
| 01.07.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 1,07% | 3,00 |
| 28.06.2024 | 113,20 | 113,20 | 112,20 | 112,20 | -1,23% | - |
| 27.06.2024 | 114,80 | 114,80 | 113,60 | 113,60 | -1,39% | - |
| 26.06.2024 | 112,80 | 116,80 | 112,80 | 115,20 | 1,77% | 46,00 |
| 25.06.2024 | 112,60 | 113,20 | 112,60 | 113,20 | 0,18% | 25,00 |
| 24.06.2024 | 111,40 | 113,00 | 111,40 | 113,00 | 1,80% | 75,00 |
| 21.06.2024 | 111,00 | 111,00 | 111,00 | 111,00 | -0,72% | - |
| 20.06.2024 | 110,00 | 111,80 | 110,00 | 111,80 | 2,01% | - |
| 19.06.2024 | 109,80 | 109,80 | 109,60 | 109,60 | -0,18% | - |
| 18.06.2024 | 111,80 | 111,80 | 109,80 | 109,80 | -2,49% | - |
| 17.06.2024 | 112,40 | 112,60 | 112,20 | 112,60 | 1,08% | 100,00 |
| 14.06.2024 | 112,20 | 112,20 | 111,40 | 111,40 | 0,00% | - |
| 13.06.2024 | 112,80 | 112,80 | 111,40 | 111,40 | -1,76% | - |
| 12.06.2024 | 112,80 | 113,40 | 112,80 | 113,40 | 0,53% | - |
| 11.06.2024 | 114,80 | 114,80 | 112,80 | 112,80 | 0,00% | 30,00 |
| 10.06.2024 | 112,80 | 112,80 | 112,80 | 112,80 | -0,70% | - |
| 07.06.2024 | 114,20 | 114,20 | 113,60 | 113,60 | 0,35% | - |
| 06.06.2024 | 113,80 | 113,80 | 113,20 | 113,20 | -0,70% | - |
| 05.06.2024 | 114,80 | 114,80 | 114,00 | 114,00 | 0,18% | - |
| 04.06.2024 | 116,40 | 116,40 | 113,80 | 113,80 | -0,35% | 1,00 |
| 03.06.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -1,38% | - |
| 31.05.2024 | 114,40 | 115,80 | 114,40 | 115,80 | 0,17% | 30,00 |
| 30.05.2024 | 114,00 | 115,60 | 114,00 | 115,60 | 1,40% | - |
| 29.05.2024 | 115,40 | 115,40 | 114,00 | 114,00 | -2,40% | 15,00 |
| 28.05.2024 | 116,00 | 116,80 | 116,00 | 116,80 | 2,46% | - |
| 27.05.2024 | 114,00 | 114,00 | 114,00 | 114,00 | -1,38% | - |
| 24.05.2024 | 114,60 | 115,60 | 114,60 | 115,60 | -0,69% | - |
| 23.05.2024 | 114,20 | 116,40 | 114,20 | 116,40 | 1,22% | - |
| 22.05.2024 | 116,40 | 116,40 | 115,00 | 115,00 | -1,88% | - |
| 21.05.2024 | 117,80 | 117,80 | 115,20 | 117,20 | 0,00% | 121,00 |
| 20.05.2024 | 117,20 | 117,20 | 117,20 | 117,20 | 0,34% | - |
| 17.05.2024 | 116,80 | 116,80 | 116,80 | 116,80 | 1,21% | - |
| 16.05.2024 | 115,60 | 115,60 | 115,40 | 115,40 | 0,17% | - |
| 15.05.2024 | 115,20 | 115,20 | 115,20 | 115,20 | -1,20% | - |
| 14.05.2024 | 113,40 | 116,60 | 113,40 | 116,60 | 0,52% | 9,00 |
| 13.05.2024 | 115,40 | 116,00 | 115,40 | 116,00 | 0,17% | 24,00 |
| 10.05.2024 | 113,80 | 115,80 | 113,80 | 115,80 | 2,12% | 3,00 |
| 09.05.2024 | 113,40 | 113,40 | 113,40 | 113,40 | 0,00% | - |
| 08.05.2024 | 113,20 | 113,40 | 113,20 | 113,40 | 0,18% | 1,00 |
| 07.05.2024 | 112,60 | 113,20 | 112,60 | 113,20 | 0,89% | - |
| 06.05.2024 | 112,20 | 112,20 | 112,20 | 112,20 | 0,18% | 30,00 |