38,600€
2,12%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 38,00 | 38,00 | 37,60 | 37,60 | -0,53% | - |
| 20.12.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -1,05% | 78,00 |
| 19.12.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -3,05% | - |
| 18.12.2024 | 39,80 | 39,80 | 39,40 | 39,40 | 1,03% | - |
| 17.12.2024 | 39,80 | 39,80 | 39,00 | 39,00 | -2,01% | - |
| 16.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,58% | - |
| 13.12.2024 | 39,60 | 39,60 | 38,80 | 38,80 | -1,52% | - |
| 12.12.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 2,07% | - |
| 11.12.2024 | 39,20 | 39,20 | 38,60 | 38,60 | 0,52% | - |
| 10.12.2024 | 39,00 | 39,00 | 38,40 | 38,40 | -0,52% | - |
| 09.12.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -0,52% | - |
| 06.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 05.12.2024 | 37,80 | 39,20 | 37,80 | 39,20 | 5,38% | - |
| 04.12.2024 | 36,60 | 37,20 | 36,60 | 37,20 | 0,54% | 100,00 |
| 03.12.2024 | 37,40 | 38,00 | 37,00 | 37,00 | 0,54% | 10,00 |
| 02.12.2024 | 37,20 | 37,20 | 36,80 | 36,80 | 0,55% | - |
| 29.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 28.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 27.11.2024 | 36,20 | 36,20 | 35,80 | 35,80 | -1,10% | - |
| 26.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 25.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 22.11.2024 | 34,20 | 36,80 | 34,20 | 36,80 | 8,24% | - |
| 21.11.2024 | 34,80 | 34,80 | 34,00 | 34,00 | 0,00% | - |
| 20.11.2024 | 35,80 | 35,80 | 34,00 | 34,00 | -3,41% | - |
| 19.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 18.11.2024 | 36,00 | 36,00 | 34,80 | 34,80 | -1,69% | 40,00 |
| 15.11.2024 | 36,00 | 36,80 | 35,40 | 35,40 | -0,56% | 100,00 |
| 14.11.2024 | 35,20 | 35,60 | 35,20 | 35,60 | 1,14% | - |
| 13.11.2024 | 36,40 | 36,40 | 35,20 | 35,20 | -2,22% | - |
| 12.11.2024 | 39,40 | 39,40 | 36,00 | 36,00 | -10,00% | - |
| 11.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 08.11.2024 | 40,00 | 40,00 | 39,20 | 39,20 | 0,51% | - |
| 07.11.2024 | 40,60 | 40,60 | 39,00 | 39,00 | -4,41% | - |
| 06.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 05.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 04.11.2024 | 40,80 | 41,80 | 40,40 | 40,40 | 0,50% | 150,00 |
| 01.11.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -0,50% | - |
| 31.10.2024 | 41,40 | 41,40 | 40,40 | 40,40 | -3,35% | - |
| 30.10.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 2,96% | 55,00 |
| 29.10.2024 | 41,60 | 41,60 | 40,60 | 40,60 | -2,40% | - |
| 28.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -4,15% | - |
| 25.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 24.10.2024 | 43,20 | 43,20 | 42,80 | 42,80 | 0,00% | - |
| 23.10.2024 | 43,20 | 43,20 | 42,80 | 42,80 | 0,00% | - |
| 22.10.2024 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 21.10.2024 | 43,80 | 43,80 | 42,80 | 42,80 | -1,83% | - |
| 18.10.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 17.10.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 3,81% | - |
| 16.10.2024 | 43,00 | 43,00 | 42,00 | 42,00 | -2,78% | - |
| 15.10.2024 | 44,60 | 44,60 | 43,20 | 43,20 | -3,14% | - |
| 14.10.2024 | 45,80 | 45,80 | 44,60 | 44,60 | -2,62% | 300,00 |
| 11.10.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 10.10.2024 | 44,80 | 46,40 | 44,80 | 45,60 | 2,70% | 311,00 |
| 09.10.2024 | 44,00 | 46,00 | 44,00 | 44,40 | 1,37% | 121,00 |
| 08.10.2024 | 44,20 | 44,20 | 43,80 | 43,80 | 0,46% | - |
| 07.10.2024 | 44,00 | 44,00 | 43,60 | 43,60 | -0,46% | - |
| 04.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 3,79% | 30,00 |
| 03.10.2024 | 42,60 | 42,60 | 42,20 | 42,20 | 0,00% | - |
| 02.10.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | - |
| 01.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 30.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 27.09.2024 | 42,00 | 42,00 | 41,20 | 41,20 | -1,44% | - |
| 26.09.2024 | 41,00 | 41,80 | 41,00 | 41,80 | 2,45% | - |
| 25.09.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,49% | - |
| 24.09.2024 | 41,00 | 41,00 | 40,60 | 40,60 | 0,00% | - |
| 23.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.09.2024 | 43,00 | 43,00 | 40,60 | 40,60 | -5,14% | - |
| 19.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 18.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 17.09.2024 | 44,40 | 45,00 | 42,80 | 42,80 | -4,04% | 30,00 |
| 16.09.2024 | 44,00 | 44,60 | 44,00 | 44,60 | -0,89% | - |
| 13.09.2024 | 47,00 | 47,00 | 45,00 | 45,00 | -6,25% | 10,00 |
| 12.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 11.09.2024 | 47,40 | 47,80 | 47,40 | 47,80 | -0,42% | 10,00 |
| 10.09.2024 | 49,20 | 49,20 | 48,00 | 48,00 | -2,44% | 50,00 |
| 09.09.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 06.09.2024 | 49,20 | 49,40 | 49,20 | 49,40 | -1,20% | - |
| 05.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 10,00 |
| 04.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 03.09.2024 | 51,00 | 51,00 | 50,00 | 50,00 | -1,96% | - |
| 02.09.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 30.08.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | - |
| 29.08.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -1,94% | - |
| 28.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 27.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 26.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 23.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 22.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 21.08.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -1,90% | - |
| 20.08.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 1,94% | - |
| 19.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 16.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | 30,00 |
| 15.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 14.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 13.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 12.08.2024 | 53,00 | 53,00 | 52,50 | 52,50 | 0,00% | - |
| 09.08.2024 | 53,00 | 53,00 | 52,50 | 52,50 | -1,87% | - |
| 08.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 07.08.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 06.08.2024 | 53,50 | 54,00 | 53,50 | 54,00 | -0,92% | - |