67,350€
2,51%
Echtzeit-Aktienkurs Mayr-Melnhof Karton AG
Bid:
Ask:
Aktienkurse zur Mayr-Melnhof Karton AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 67,20 | 67,35 | 66,20 | 67,25 | 2,36% | - |
| 06.11.2026 | 64,50 | 65,70 | 64,50 | 65,70 | -6,94% | - |
| 05.11.2026 | 70,60 | 70,60 | 70,60 | 70,60 | 8,45% | - |
| 04.11.2026 | 65,10 | 65,10 | 65,10 | 65,10 | 1,72% | - |
| 03.11.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,62% | - |
| 02.11.2026 | 63,80 | 64,40 | 63,80 | 64,40 | 1,26% | - |
| 30.10.2026 | 64,00 | 64,00 | 63,60 | 63,60 | -0,78% | - |
| 29.10.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -1,69% | - |
| 28.10.2026 | 64,50 | 65,20 | 64,50 | 65,20 | 1,72% | 65,00 |
| 27.10.2026 | 64,10 | 64,10 | 64,10 | 64,10 | -1,08% | - |
| 26.10.2026 | 64,80 | 65,00 | 64,80 | 64,80 | 1,89% | 57,00 |
| 23.10.2026 | 64,10 | 64,10 | 63,60 | 63,60 | -1,70% | - |
| 22.10.2026 | 64,70 | 64,70 | 64,70 | 64,70 | -0,77% | - |
| 21.10.2026 | 65,20 | 65,20 | 65,20 | 65,20 | 0,15% | - |
| 20.10.2026 | 65,20 | 65,20 | 65,10 | 65,10 | -0,15% | 50,00 |
| 19.10.2026 | 65,50 | 65,50 | 65,20 | 65,20 | 0,31% | 5,00 |
| 16.10.2026 | 66,10 | 66,10 | 65,00 | 65,00 | -0,76% | 451,00 |
| 15.10.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -1,95% | - |
| 14.10.2026 | 65,50 | 66,80 | 65,50 | 66,80 | 1,52% | 100,00 |
| 13.10.2026 | 65,00 | 66,70 | 65,00 | 65,80 | 1,23% | 1.463,00 |
| 12.10.2026 | 65,40 | 65,40 | 65,00 | 65,00 | -0,91% | 160,00 |
| 09.10.2026 | 65,60 | 65,60 | 65,60 | 65,60 | -0,15% | - |
| 08.10.2026 | 65,70 | 65,70 | 65,70 | 65,70 | -2,23% | - |
| 07.10.2026 | 66,40 | 67,20 | 66,40 | 67,20 | -0,59% | 90,00 |
| 06.10.2026 | 67,60 | 67,60 | 67,60 | 67,60 | 0,15% | - |
| 05.10.2026 | 68,50 | 68,50 | 67,50 | 67,50 | -0,88% | 100,00 |
| 02.10.2026 | 68,10 | 68,10 | 68,10 | 68,10 | -3,13% | - |
| 01.10.2026 | 70,40 | 70,40 | 70,30 | 70,30 | 0,14% | 50,00 |
| 30.09.2026 | 70,20 | 70,20 | 70,20 | 70,20 | -0,43% | - |
| 29.09.2026 | 70,80 | 70,80 | 70,50 | 70,50 | 0,14% | 260,00 |
| 28.09.2026 | 71,20 | 71,20 | 70,40 | 70,40 | -0,98% | 20,00 |
| 25.09.2026 | 71,60 | 71,60 | 71,10 | 71,10 | -0,42% | - |
| 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 | 1,12% | 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% | - |