43,400€
1,88%
Echtzeit-Aktienkurs Mühlbauer Holding AG & Co. KGaA
Bid:
Ask:
Aktienkurse zur Mühlbauer Holding AG & Co. KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 43,40 | 43,60 | 42,20 | 42,90 | 0,70% | - |
| 04.06.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -0,47% | - |
| 03.06.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,00% | - |
| 02.06.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,00% | - |
| 30.05.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,47% | - |
| 29.05.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 28.05.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | - |
| 27.05.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,95% | - |
| 26.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 23.05.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 0,95% | - |
| 22.05.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
| 21.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 20.05.2025 | 41,00 | 42,00 | 41,00 | 42,00 | 1,45% | - |
| 19.05.2025 | 41,60 | 41,60 | 41,40 | 41,40 | -1,43% | - |
| 16.05.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
| 15.05.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -0,47% | - |
| 14.05.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 0,00% | - |
| 13.05.2025 | 39,60 | 42,40 | 39,60 | 42,40 | 6,00% | - |
| 12.05.2025 | 41,20 | 41,20 | 40,00 | 40,00 | -3,85% | - |
| 09.05.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | - |
| 08.05.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,48% | - |
| 07.05.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -0,48% | - |
| 06.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 05.05.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,00% | - |
| 02.05.2025 | 41,80 | 42,20 | 41,80 | 42,20 | -0,47% | - |
| 30.04.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 0,00% | - |
| 29.04.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 28.04.2025 | 41,20 | 43,00 | 41,20 | 43,00 | 3,37% | - |
| 25.04.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 0,48% | - |
| 24.04.2025 | 41,00 | 42,40 | 41,00 | 41,40 | -1,43% | 10,00 |
| 23.04.2025 | 40,40 | 42,00 | 40,40 | 42,00 | 2,94% | - |
| 22.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 17.04.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 1,48% | - |
| 16.04.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -1,46% | - |
| 15.04.2025 | 41,60 | 41,60 | 41,20 | 41,20 | -1,44% | - |
| 14.04.2025 | 39,40 | 41,80 | 39,40 | 41,80 | 5,03% | - |
| 11.04.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 1,53% | - |
| 10.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 09.04.2025 | 39,60 | 40,00 | 39,60 | 40,00 | -1,48% | - |
| 08.04.2025 | 37,40 | 40,60 | 37,40 | 40,60 | 7,41% | - |
| 07.04.2025 | 38,80 | 38,80 | 37,80 | 37,80 | -5,03% | - |
| 04.04.2025 | 40,80 | 41,00 | 39,80 | 39,80 | -3,40% | 100,00 |
| 03.04.2025 | 40,20 | 41,20 | 40,20 | 41,20 | 1,48% | - |
| 02.04.2025 | 41,80 | 41,80 | 40,60 | 40,60 | -3,79% | - |
| 01.04.2025 | 42,20 | 42,40 | 42,20 | 42,20 | 0,48% | 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% | - |