80,250€
2,10%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 79,35 | 81,00 | 78,70 | 80,05 | 1,84% | - |
| 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% | - |
| 27.06.2025 | 76,20 | 76,20 | 76,10 | 76,10 | 0,26% | - |
| 26.06.2025 | 75,00 | 75,90 | 75,00 | 75,90 | 1,34% | - |
| 25.06.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,13% | - |
| 24.06.2025 | 74,90 | 74,90 | 74,80 | 74,80 | 1,49% | - |
| 23.06.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,14% | - |
| 20.06.2025 | 73,20 | 76,60 | 73,20 | 73,80 | 1,51% | 28,00 |
| 19.06.2025 | 73,00 | 73,00 | 72,70 | 72,70 | -2,55% | - |
| 18.06.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,27% | - |
| 17.06.2025 | 73,50 | 74,40 | 73,50 | 74,40 | 0,95% | - |
| 16.06.2025 | 72,70 | 74,40 | 72,70 | 73,70 | 2,08% | 1,00 |
| 13.06.2025 | 72,60 | 74,30 | 72,20 | 72,20 | -2,30% | 1,00 |
| 12.06.2025 | 74,70 | 75,50 | 73,90 | 73,90 | -0,94% | 1,00 |
| 11.06.2025 | 74,60 | 74,90 | 74,60 | 74,60 | 0,00% | 40,00 |
| 10.06.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,00% | - |
| 09.06.2025 | 75,80 | 75,80 | 74,60 | 74,60 | 0,00% | 11,00 |
| 06.06.2025 | 74,90 | 76,10 | 74,60 | 74,60 | 0,00% | 301,00 |
| 05.06.2025 | 74,70 | 74,70 | 74,60 | 74,60 | -0,27% | - |
| 04.06.2025 | 74,60 | 74,80 | 74,60 | 74,80 | 0,54% | - |
| 03.06.2025 | 75,80 | 75,80 | 74,40 | 74,40 | -1,98% | - |
| 02.06.2025 | 73,70 | 75,90 | 73,70 | 75,90 | 2,43% | - |
| 30.05.2025 | 74,60 | 74,60 | 74,10 | 74,10 | -0,13% | - |
| 29.05.2025 | 75,30 | 75,30 | 74,20 | 74,20 | -1,46% | - |
| 28.05.2025 | 74,90 | 75,30 | 74,90 | 75,30 | 0,40% | - |
| 27.05.2025 | 74,70 | 75,00 | 74,70 | 75,00 | -0,79% | - |
| 26.05.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 0,93% | - |
| 23.05.2025 | 74,10 | 74,90 | 74,10 | 74,90 | 0,81% | - |
| 22.05.2025 | 74,20 | 74,30 | 74,20 | 74,30 | 0,41% | - |
| 21.05.2025 | 75,00 | 75,00 | 74,00 | 74,00 | -1,73% | - |
| 20.05.2025 | 75,50 | 75,50 | 75,30 | 75,30 | -0,40% | 14,00 |
| 19.05.2025 | 76,00 | 76,50 | 75,60 | 75,60 | -0,79% | 40,00 |
| 16.05.2025 | 74,80 | 76,20 | 74,80 | 76,20 | 1,74% | 15,00 |
| 15.05.2025 | 76,50 | 76,50 | 74,90 | 74,90 | -2,09% | 33,00 |
| 14.05.2025 | 77,00 | 77,00 | 76,50 | 76,50 | -0,52% | - |
| 13.05.2025 | 77,40 | 77,40 | 76,90 | 76,90 | -0,39% | - |
| 12.05.2025 | 77,50 | 77,50 | 77,20 | 77,20 | 1,85% | - |
| 09.05.2025 | 74,80 | 77,60 | 74,80 | 75,80 | 1,47% | 10,00 |
| 08.05.2025 | 75,40 | 75,40 | 74,70 | 74,70 | -0,53% | - |
| 07.05.2025 | 75,10 | 76,20 | 75,10 | 75,10 | -1,44% | 1,00 |
| 06.05.2025 | 76,50 | 76,50 | 76,20 | 76,20 | -0,65% | - |
| 05.05.2025 | 77,10 | 78,10 | 76,70 | 76,70 | -0,39% | 1,00 |
| 02.05.2025 | 80,90 | 80,90 | 77,00 | 77,00 | -4,94% | - |
| 30.04.2025 | 79,40 | 81,70 | 79,40 | 81,00 | 1,63% | 50,00 |
| 29.04.2025 | 78,10 | 79,70 | 78,10 | 79,70 | 2,05% | 21,00 |
| 28.04.2025 | 79,60 | 79,60 | 78,10 | 78,10 | -2,01% | - |
| 25.04.2025 | 78,30 | 79,70 | 78,30 | 79,70 | 1,92% | - |
| 24.04.2025 | 77,30 | 79,00 | 77,30 | 78,20 | 1,16% | 90,00 |
| 23.04.2025 | 77,50 | 77,50 | 77,30 | 77,30 | 0,78% | - |
| 22.04.2025 | 78,50 | 78,50 | 76,70 | 76,70 | -0,65% | - |
| 17.04.2025 | 75,10 | 77,70 | 75,10 | 77,20 | 3,90% | 201,00 |
| 16.04.2025 | 74,00 | 74,30 | 74,00 | 74,30 | -1,85% | - |
| 15.04.2025 | 73,70 | 75,70 | 73,70 | 75,70 | 2,44% | - |