43,100€
2,62%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 43,00 | 44,70 | 42,20 | 42,30 | 0,71% | 72,00 |
| 31.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 28.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 27.03.2025 | 42,60 | 42,60 | 41,80 | 41,80 | 0,97% | - |
| 26.03.2025 | 41,20 | 41,40 | 41,20 | 41,40 | 0,49% | - |
| 25.03.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 0,00% | - |
| 24.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 21.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.03.2025 | 41,20 | 41,20 | 40,60 | 40,60 | 0,00% | - |
| 19.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 18.03.2025 | 41,00 | 41,00 | 40,60 | 40,60 | 0,50% | - |
| 17.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 14.03.2025 | 40,60 | 40,60 | 40,00 | 40,00 | -2,44% | - |
| 13.03.2025 | 40,80 | 41,00 | 40,80 | 41,00 | -0,49% | 100,00 |
| 12.03.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 0,98% | - |
| 11.03.2025 | 41,20 | 41,20 | 40,80 | 40,80 | -1,92% | - |
| 10.03.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 07.03.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 06.03.2025 | 42,40 | 42,40 | 41,40 | 41,40 | -2,36% | - |
| 05.03.2025 | 40,40 | 42,40 | 40,40 | 42,40 | 1,92% | - |
| 04.03.2025 | 40,60 | 41,60 | 40,60 | 41,60 | 1,46% | - |
| 03.03.2025 | 40,60 | 41,00 | 40,60 | 41,00 | -0,97% | - |
| 28.02.2025 | 41,60 | 41,60 | 41,40 | 41,40 | 0,00% | - |
| 27.02.2025 | 41,00 | 41,40 | 41,00 | 41,40 | 0,00% | - |
| 26.02.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,90% | - |
| 25.02.2025 | 41,00 | 42,20 | 41,00 | 42,20 | 1,93% | - |
| 24.02.2025 | 41,40 | 42,20 | 41,40 | 41,40 | -3,72% | - |
| 21.02.2025 | 41,00 | 43,00 | 41,00 | 43,00 | 3,86% | 15,00 |
| 20.02.2025 | 41,80 | 41,80 | 41,40 | 41,40 | 0,49% | - |
| 19.02.2025 | 41,80 | 41,80 | 41,20 | 41,20 | -0,48% | - |
| 18.02.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 3,50% | - |
| 17.02.2025 | 41,00 | 41,00 | 40,00 | 40,00 | -1,96% | - |
| 14.02.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -0,97% | - |
| 13.02.2025 | 41,80 | 41,80 | 41,20 | 41,20 | 0,49% | - |
| 12.02.2025 | 42,00 | 42,00 | 41,00 | 41,00 | -2,38% | - |
| 11.02.2025 | 42,40 | 42,40 | 42,00 | 42,00 | -0,47% | - |
| 10.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 07.02.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 1,46% | - |
| 06.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 05.02.2025 | 41,80 | 41,80 | 40,80 | 40,80 | -0,97% | - |
| 04.02.2025 | 41,40 | 41,40 | 41,20 | 41,20 | 0,98% | - |
| 03.02.2025 | 41,60 | 41,60 | 40,80 | 40,80 | -0,97% | - |
| 31.01.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -0,96% | - |
| 30.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 29.01.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -0,94% | - |
| 28.01.2025 | 41,00 | 42,40 | 41,00 | 42,40 | 1,92% | - |
| 27.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 24.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 23.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 22.01.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,00% | - |
| 21.01.2025 | 40,80 | 42,00 | 40,80 | 42,00 | 5,00% | - |
| 20.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 17.01.2025 | 42,00 | 42,00 | 39,40 | 39,40 | 0,00% | 250,00 |
| 16.01.2025 | 39,00 | 39,40 | 39,00 | 39,40 | 2,60% | - |
| 15.01.2025 | 39,20 | 39,20 | 38,40 | 38,40 | -2,04% | - |
| 14.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 13.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 10.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 09.01.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 1,02% | - |
| 08.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 07.01.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -5,39% | - |
| 06.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 5,70% | 4,00 |
| 03.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 02.01.2025 | 39,60 | 39,60 | 38,60 | 38,60 | -1,03% | - |
| 30.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | - |
| 27.12.2024 | 38,80 | 38,80 | 37,80 | 37,80 | 0,53% | 2,00 |
| 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% | - |