74,100€
1,79%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 73,70 | 73,70 | 72,90 | 73,55 | 1,03% | - |
| 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 |
| 13.10.2025 | 78,90 | 80,00 | 78,90 | 79,60 | 1,92% | 310,00 |
| 10.10.2025 | 79,20 | 79,30 | 78,10 | 78,10 | -1,14% | - |
| 09.10.2025 | 79,30 | 79,50 | 79,00 | 79,00 | -0,25% | 16,00 |
| 08.10.2025 | 80,10 | 80,10 | 79,20 | 79,20 | -1,00% | - |
| 07.10.2025 | 80,90 | 82,30 | 79,90 | 80,00 | -1,11% | 128,00 |
| 06.10.2025 | 81,50 | 81,50 | 80,90 | 80,90 | 0,00% | - |
| 03.10.2025 | 80,70 | 82,40 | 80,70 | 80,90 | 0,25% | 45,00 |
| 02.10.2025 | 81,20 | 82,30 | 80,70 | 80,70 | -0,49% | 5,00 |
| 01.10.2025 | 79,00 | 81,60 | 78,40 | 81,10 | 2,40% | 82,00 |
| 30.09.2025 | 76,50 | 79,90 | 76,50 | 79,20 | 3,13% | 50,00 |
| 29.09.2025 | 77,10 | 77,10 | 76,80 | 76,80 | 1,45% | 15,00 |
| 26.09.2025 | 76,00 | 76,60 | 75,70 | 75,70 | -0,26% | 2.000,00 |
| 25.09.2025 | 76,70 | 77,50 | 75,90 | 75,90 | -0,78% | 150,00 |
| 24.09.2025 | 76,20 | 76,50 | 76,20 | 76,50 | 0,66% | 25,00 |
| 23.09.2025 | 76,80 | 76,80 | 76,00 | 76,00 | -1,04% | - |
| 22.09.2025 | 77,80 | 78,00 | 76,50 | 76,80 | -1,29% | 240,00 |
| 19.09.2025 | 78,50 | 78,50 | 77,80 | 77,80 | -0,89% | - |
| 18.09.2025 | 79,80 | 79,80 | 78,50 | 78,50 | -1,38% | - |
| 17.09.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 0,13% | 1,00 |
| 16.09.2025 | 80,20 | 80,20 | 79,50 | 79,50 | -0,38% | 10,00 |
| 15.09.2025 | 82,30 | 82,30 | 79,80 | 79,80 | -2,80% | 50,00 |
| 12.09.2025 | 82,30 | 83,80 | 82,10 | 82,10 | -0,42% | 90,00 |
| 11.09.2025 | 79,80 | 82,60 | 79,10 | 82,45 | 2,17% | - |
| 10.09.2025 | 80,70 | 80,70 | 80,70 | 80,70 | -2,18% | - |
| 09.09.2025 | 82,30 | 82,60 | 81,60 | 82,50 | 1,10% | - |
| 08.09.2025 | 81,10 | 81,80 | 80,50 | 81,60 | 2,64% | - |
| 05.09.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,25% | - |
| 04.09.2025 | 78,70 | 79,30 | 78,70 | 79,30 | 0,89% | - |
| 03.09.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -0,13% | - |
| 02.09.2025 | 79,60 | 79,60 | 78,70 | 78,70 | -1,38% | - |
| 01.09.2025 | 79,70 | 80,00 | 79,70 | 79,80 | 0,00% | 25,00 |
| 29.08.2025 | 80,20 | 80,20 | 79,80 | 79,80 | -0,50% | - |
| 28.08.2025 | 80,80 | 80,80 | 80,20 | 80,20 | -0,74% | - |
| 27.08.2025 | 82,40 | 82,40 | 80,80 | 80,80 | -1,94% | 13,00 |
| 26.08.2025 | 82,60 | 82,60 | 82,40 | 82,40 | -0,96% | - |
| 25.08.2025 | 82,00 | 83,20 | 82,00 | 83,20 | 1,34% | - |
| 22.08.2025 | 79,50 | 83,30 | 79,50 | 82,10 | 3,14% | 50,00 |
| 21.08.2025 | 82,10 | 82,10 | 79,60 | 79,60 | -2,93% | 30,00 |
| 20.08.2025 | 81,60 | 82,40 | 81,60 | 82,00 | 0,49% | 16,00 |
| 19.08.2025 | 79,80 | 81,60 | 79,80 | 81,60 | 1,75% | - |
| 18.08.2025 | 80,10 | 80,60 | 80,10 | 80,20 | 0,25% | 60,00 |
| 15.08.2025 | 78,10 | 80,00 | 78,10 | 80,00 | 2,70% | - |
| 14.08.2025 | 76,70 | 77,90 | 76,70 | 77,90 | 1,30% | - |
| 13.08.2025 | 75,10 | 76,90 | 75,10 | 76,90 | 2,53% | - |
| 12.08.2025 | 74,80 | 75,00 | 74,80 | 75,00 | 0,67% | - |
| 11.08.2025 | 76,00 | 76,00 | 74,50 | 74,50 | -2,23% | - |
| 08.08.2025 | 75,10 | 76,20 | 75,10 | 76,20 | 1,60% | - |
| 07.08.2025 | 74,90 | 75,00 | 74,90 | 75,00 | 0,54% | - |
| 06.08.2025 | 74,10 | 74,60 | 74,10 | 74,60 | 1,22% | - |
| 05.08.2025 | 73,30 | 73,70 | 73,30 | 73,70 | 0,96% | - |
| 04.08.2025 | 73,50 | 73,50 | 73,00 | 73,00 | -1,22% | - |
| 01.08.2025 | 74,30 | 74,30 | 73,90 | 73,90 | -0,81% | 60,00 |
| 31.07.2025 | 74,90 | 74,90 | 74,50 | 74,50 | -0,40% | - |
| 30.07.2025 | 75,20 | 75,20 | 74,80 | 74,80 | -0,93% | 50,00 |
| 29.07.2025 | 74,80 | 75,50 | 74,80 | 75,50 | 1,21% | - |
| 28.07.2025 | 77,30 | 77,30 | 74,60 | 74,60 | -1,58% | 40,00 |
| 25.07.2025 | 75,00 | 75,80 | 75,00 | 75,80 | 1,07% | - |
| 24.07.2025 | 75,60 | 75,60 | 75,00 | 75,00 | -0,53% | - |
| 23.07.2025 | 75,30 | 75,50 | 75,30 | 75,40 | 1,21% | - |
| 22.07.2025 | 74,50 | 74,50 | 74,40 | 74,50 | 0,00% | - |
| 21.07.2025 | 74,20 | 75,00 | 74,20 | 74,50 | -0,40% | - |
| 18.07.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,40% | - |
| 17.07.2025 | 74,90 | 75,90 | 74,50 | 74,50 | -0,27% | 15,00 |
| 16.07.2025 | 74,20 | 74,70 | 74,20 | 74,70 | 0,00% | - |
| 15.07.2025 | 74,80 | 75,90 | 74,70 | 74,70 | 0,00% | 8,00 |
| 14.07.2025 | 74,90 | 74,90 | 74,60 | 74,70 | -0,93% | 50,00 |
| 11.07.2025 | 76,10 | 76,10 | 75,40 | 75,40 | -2,20% | - |
| 10.07.2025 | 76,00 | 78,60 | 76,00 | 77,10 | 1,72% | 391,00 |
| 09.07.2025 | 75,70 | 75,80 | 75,70 | 75,80 | 0,13% | 33,00 |
| 08.07.2025 | 75,90 | 75,90 | 75,70 | 75,70 | 0,00% | - |
| 07.07.2025 | 75,70 | 75,70 | 75,70 | 75,70 | 0,66% | - |
| 04.07.2025 | 76,60 | 76,60 | 75,20 | 75,20 | -2,08% | 1,00 |
| 03.07.2025 | 77,40 | 77,40 | 76,80 | 76,80 | -0,52% | - |
| 02.07.2025 | 75,70 | 77,20 | 75,70 | 77,20 | 2,39% | - |
| 01.07.2025 | 75,90 | 75,90 | 75,40 | 75,40 | -1,44% | - |
| 30.06.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,53% | - |