71,700€
0,42%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 72,30 | 72,40 | 71,60 | 72,15 | 1,05% | - |
| 24.09.2026 | 70,90 | 71,40 | 70,90 | 71,40 | 0,28% | - |
| 23.09.2026 | 72,70 | 72,70 | 71,20 | 71,20 | -2,06% | - |
| 22.09.2026 | 71,70 | 72,80 | 71,70 | 72,70 | 1,39% | 100,00 |
| 21.09.2026 | 71,20 | 71,70 | 71,20 | 71,70 | 0,99% | - |
| 18.09.2026 | 73,00 | 73,00 | 71,00 | 71,00 | -2,74% | 12,00 |
| 17.09.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,83% | - |
| 16.09.2026 | 72,30 | 72,40 | 72,30 | 72,40 | 0,00% | - |
| 15.09.2026 | 72,40 | 72,40 | 72,40 | 72,40 | -0,41% | - |
| 14.09.2026 | 73,00 | 73,00 | 72,70 | 72,70 | -1,76% | 1,00 |
| 11.09.2026 | 75,00 | 75,00 | 74,00 | 74,00 | -0,80% | 20,00 |
| 10.09.2026 | 74,80 | 74,80 | 74,60 | 74,60 | -0,67% | - |
| 09.09.2026 | 74,80 | 75,10 | 74,80 | 75,10 | 0,27% | - |
| 08.09.2026 | 75,00 | 75,00 | 74,90 | 74,90 | -0,27% | - |
| 07.09.2026 | 74,80 | 75,10 | 74,80 | 75,10 | -0,27% | - |
| 04.09.2026 | 74,40 | 75,30 | 74,40 | 75,30 | 0,40% | - |
| 03.09.2026 | 75,00 | 75,00 | 75,00 | 75,00 | -0,27% | - |
| 02.09.2026 | 75,20 | 75,20 | 75,20 | 75,20 | -1,31% | - |
| 01.09.2026 | 76,20 | 76,20 | 76,20 | 76,20 | 1,60% | - |
| 31.08.2026 | 74,80 | 77,60 | 74,80 | 75,00 | -0,27% | 540,00 |
| 28.08.2026 | 76,90 | 76,90 | 75,20 | 75,20 | -2,08% | 65,00 |
| 27.08.2026 | 78,00 | 78,00 | 76,80 | 76,80 | -2,17% | - |
| 26.08.2026 | 77,10 | 78,50 | 77,10 | 78,50 | 2,21% | 200,00 |
| 25.08.2026 | 77,70 | 77,70 | 76,80 | 76,80 | -0,65% | 28,00 |
| 24.08.2026 | 77,30 | 77,30 | 77,30 | 77,30 | -0,51% | - |
| 21.08.2026 | 76,90 | 77,70 | 76,90 | 77,70 | -2,87% | - |
| 20.08.2026 | 80,00 | 80,00 | 80,00 | 80,00 | -0,74% | - |
| 19.08.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,74% | - |
| 18.08.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -0,49% | - |
| 17.08.2026 | 82,90 | 82,90 | 81,60 | 81,60 | -1,33% | 10,00 |
| 14.08.2026 | 85,10 | 85,10 | 82,70 | 82,70 | -3,16% | - |
| 13.08.2026 | 85,40 | 85,40 | 85,40 | 85,40 | 0,83% | - |
| 12.08.2026 | 84,70 | 84,70 | 84,70 | 84,70 | -1,17% | - |
| 11.08.2026 | 85,70 | 85,70 | 85,70 | 85,70 | 1,18% | - |
| 10.08.2026 | 86,20 | 86,20 | 84,70 | 84,70 | -1,74% | 35,00 |
| 07.08.2026 | 86,20 | 86,20 | 86,20 | 86,20 | -1,49% | - |
| 06.08.2026 | 87,50 | 87,50 | 87,50 | 87,50 | 0,92% | - |
| 05.08.2026 | 86,70 | 86,70 | 86,70 | 86,70 | 0,12% | - |
| 04.08.2026 | 84,60 | 86,60 | 84,60 | 86,60 | 0,81% | 10,00 |
| 03.08.2026 | 82,90 | 85,90 | 82,90 | 85,90 | 4,00% | 220,00 |
| 31.07.2026 | 83,50 | 83,50 | 82,60 | 82,60 | 0,61% | - |
| 30.07.2026 | 82,10 | 82,10 | 82,10 | 82,10 | 1,23% | - |
| 29.07.2026 | 81,10 | 81,10 | 81,10 | 81,10 | 0,62% | - |
| 28.07.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -0,37% | - |
| 27.07.2026 | 80,90 | 80,90 | 80,90 | 80,90 | 1,13% | 30,00 |
| 24.07.2026 | 78,70 | 80,00 | 78,70 | 80,00 | 2,30% | - |
| 23.07.2026 | 83,70 | 83,70 | 78,20 | 78,20 | -8,54% | 43,00 |
| 22.07.2026 | 80,80 | 85,50 | 80,80 | 85,50 | 5,95% | 5,00 |
| 21.07.2026 | 80,70 | 80,70 | 80,70 | 80,70 | 0,88% | - |
| 20.07.2026 | 81,70 | 81,70 | 80,00 | 80,00 | -1,11% | 50,00 |
| 17.07.2026 | 79,30 | 80,90 | 79,30 | 80,90 | 1,38% | 50,00 |
| 16.07.2026 | 78,70 | 79,80 | 78,70 | 79,80 | 4,04% | 1,00 |
| 15.07.2026 | 76,70 | 76,70 | 76,70 | 76,70 | -0,39% | - |
| 14.07.2026 | 77,00 | 77,00 | 77,00 | 77,00 | 0,13% | - |
| 13.07.2026 | 78,30 | 78,30 | 76,90 | 76,90 | -0,26% | 100,00 |
| 10.07.2026 | 76,10 | 77,10 | 76,10 | 77,10 | 0,92% | - |
| 09.07.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 0,53% | - |
| 08.07.2026 | 76,80 | 76,80 | 76,00 | 76,00 | -0,65% | - |
| 07.07.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -2,80% | - |
| 06.07.2026 | 78,70 | 78,70 | 78,70 | 78,70 | 1,03% | - |
| 03.07.2026 | 78,40 | 78,40 | 77,90 | 77,90 | 2,91% | - |
| 02.07.2026 | 75,70 | 75,70 | 75,70 | 75,70 | -0,39% | - |
| 01.07.2026 | 76,00 | 76,00 | 76,00 | 76,00 | -1,17% | - |
| 30.06.2026 | 75,80 | 76,90 | 75,80 | 76,90 | 1,85% | 112,00 |
| 29.06.2026 | 78,30 | 78,30 | 75,50 | 75,50 | -1,44% | 100,00 |
| 26.06.2026 | 78,20 | 78,20 | 76,60 | 76,60 | 0,13% | - |
| 25.06.2026 | 76,50 | 76,50 | 76,50 | 76,50 | -0,52% | - |
| 24.06.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -0,90% | 1,00 |
| 23.06.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -0,13% | - |
| 22.06.2026 | 78,90 | 78,90 | 77,70 | 77,70 | -2,26% | - |
| 19.06.2026 | 79,50 | 79,50 | 79,50 | 79,50 | -0,38% | - |
| 18.06.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,99% | - |
| 17.06.2026 | 80,40 | 80,60 | 80,40 | 80,60 | 1,38% | 34,00 |
| 16.06.2026 | 79,50 | 79,50 | 79,50 | 79,50 | 0,13% | - |
| 15.06.2026 | 80,70 | 80,70 | 79,40 | 79,40 | 3,79% | - |
| 12.06.2026 | 76,50 | 76,50 | 76,50 | 76,50 | 2,27% | - |
| 11.06.2026 | 74,80 | 74,80 | 74,80 | 74,80 | -1,06% | - |
| 10.06.2026 | 75,60 | 75,60 | 75,60 | 75,60 | 0,00% | - |
| 09.06.2026 | 76,00 | 76,00 | 75,60 | 75,60 | -0,26% | - |
| 08.06.2026 | 74,70 | 75,80 | 74,70 | 75,80 | 0,93% | - |
| 05.06.2026 | 77,10 | 77,10 | 75,10 | 75,10 | -2,85% | - |
| 04.06.2026 | 78,10 | 78,70 | 77,30 | 77,30 | -1,02% | 18,00 |
| 03.06.2026 | 79,30 | 79,30 | 78,10 | 78,10 | -1,51% | - |
| 02.06.2026 | 79,00 | 79,30 | 79,00 | 79,30 | 0,51% | - |
| 01.06.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 1,02% | - |
| 29.05.2026 | 82,80 | 82,80 | 78,10 | 78,10 | -5,33% | - |
| 28.05.2026 | 82,20 | 82,50 | 82,20 | 82,50 | -0,48% | - |
| 27.05.2026 | 81,30 | 82,90 | 81,30 | 82,90 | 1,97% | - |
| 26.05.2026 | 81,20 | 82,10 | 81,20 | 81,30 | -0,61% | 60,00 |
| 25.05.2026 | 82,10 | 82,10 | 81,80 | 81,80 | 1,11% | - |
| 22.05.2026 | 81,70 | 81,70 | 80,90 | 80,90 | -0,86% | - |
| 21.05.2026 | 80,80 | 83,00 | 80,80 | 81,60 | 0,62% | 36,00 |
| 20.05.2026 | 78,90 | 81,40 | 78,90 | 81,10 | 2,40% | 115,00 |
| 19.05.2026 | 77,60 | 79,20 | 77,60 | 79,20 | 1,93% | 35,00 |
| 18.05.2026 | 77,40 | 77,70 | 77,40 | 77,70 | -0,38% | 52,00 |
| 15.05.2026 | 78,50 | 78,50 | 78,00 | 78,00 | 0,52% | - |
| 14.05.2026 | 77,60 | 77,60 | 77,60 | 77,60 | -0,13% | - |
| 13.05.2026 | 77,70 | 77,70 | 77,70 | 77,70 | -0,13% | - |
| 12.05.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -0,38% | - |
| 11.05.2026 | 78,30 | 78,30 | 78,10 | 78,10 | -0,38% | - |